比依股份 (603215) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	14.60	14.53	-0.07	-0.48%	14.43	14.69	8029	1165	0.43%
2026-08-13	14.98	14.60	-0.29	-1.95%	14.58	14.98	12827	1893	0.69%
2026-08-12	14.86	14.89	-0.03	-0.20%	14.70	15.04	16068	2391	0.86%
2026-08-11	14.87	14.92	0.06	0.40%	14.74	15.08	13484	2012	0.72%
2026-08-10	14.66	14.86	0.13	0.88%	14.54	15.03	27619	4101	1.48%
2026-08-07	14.13	14.73	0.59	4.17%	13.90	14.88	40885	5951	2.18%
2026-08-06	14.10	14.14	0.09	0.64%	13.87	14.18	11167	1565	0.60%
2026-08-05	14.18	14.05	-0.13	-0.92%	13.98	14.35	10933	1543	0.58%
2026-08-04	14.39	14.18	-0.16	-1.12%	14.11	14.39	10941	1555	0.58%
2026-08-03	13.94	14.34	0.50	3.61%	13.84	14.35	15117	2143	0.81%
2026-07-31	13.60	13.84	0.41	3.05%	13.50	13.92	16557	2281	0.88%
2026-07-30	13.65	13.43	-0.13	-0.96%	13.35	13.85	11350	1538	0.61%
2026-07-29	13.32	13.56	0.34	2.57%	13.22	13.73	12509	1695	0.67%
2026-07-28	13.09	13.22	0.07	0.53%	13.09	13.43	7476	993	0.40%
2026-07-27	12.75	13.15	0.30	2.33%	12.75	13.24	9577	1255	0.51%
2026-07-24	13.12	12.85	-0.37	-2.80%	12.84	13.24	9172	1188	0.49%
2026-07-23	12.98	13.22	0.20	1.54%	12.83	13.25	10266	1340	0.55%
2026-07-22	13.25	13.02	-0.31	-2.33%	12.88	13.45	15037	1962	0.80%
2026-07-21	13.61	13.33	-0.24	-1.77%	13.06	13.69	15216	2026	0.81%
2026-07-20	14.05	13.57	-0.48	-3.42%	13.45	14.33	17561	2434	0.94%
2026-07-17	14.47	14.05	-0.48	-3.30%	14.04	14.86	22276	3209	1.19%
2026-07-16	14.03	14.76	0.64	4.53%	13.98	14.88	23430	3410	1.25%
2026-07-15	13.92	14.12	0.07	0.50%	13.64	14.27	11854	1663	0.63%
2026-07-14	14.04	14.05	0.18	1.30%	13.70	14.11	10170	1413	0.54%
2026-07-13	14.45	13.87	-0.58	-4.01%	13.83	14.46	12583	1765	0.67%
2026-07-10	14.32	14.45	0.17	1.19%	14.12	14.70	12606	1830	0.67%
2026-07-09	14.49	14.28	-0.16	-1.11%	14.00	14.65	17150	2443	0.92%
2026-07-08	15.00	14.44	-0.45	-3.02%	14.44	15.03	13181	1925	0.70%
2026-07-07	15.02	14.89	-0.14	-0.93%	14.81	15.23	14737	2206	0.79%
2026-07-06	14.99	15.03	0.03	0.20%	14.91	15.28	14810	2236	0.79%
2026-07-03	14.80	15.00	0.38	2.60%	14.60	15.20	19509	2915	1.04%
2026-07-02	14.05	14.62	0.53	3.76%	14.05	14.82	25399	3704	1.36%
2026-07-01	14.02	14.09	0.24	1.73%	13.77	14.23	16254	2284	0.87%
2026-06-30	13.90	13.85	-0.01	-0.07%	13.63	14.00	13725	1896	0.73%
2026-06-29	13.87	13.86	-0.14	-1.00%	13.44	14.07	21827	3009	1.17%
2026-06-26	14.31	14.00	-0.42	-2.91%	14.00	14.60	19430	2760	1.04%
2026-06-25	14.55	14.42	0.02	0.14%	14.19	15.26	26019	3789	1.39%
2026-06-24	14.91	14.40	-0.52	-3.49%	14.23	14.92	21161	3056	1.13%
2026-06-23	15.16	14.92	-0.44	-2.86%	14.88	15.42	17676	2672	0.94%
2026-06-22	15.10	15.36	-0.12	-0.78%	14.78	15.46	30396	4585	1.62%
2026-06-18	15.88	15.48	0.00	0.00%	15.40	16.06	25666	4009	1.37%
2026-06-17	15.50	15.48	0.35	2.31%	15.14	15.99	42238	6584	2.26%
2026-06-16	14.70	15.13	0.13	0.87%	14.54	15.26	38403	5699	2.05%
2026-06-15	14.76	15.00	0.24	1.63%	14.68	15.80	43381	6582	2.32%
2026-06-12	14.85	14.76	0.16	1.10%	14.50	14.95	15411	2276	0.82%
2026-06-11	14.50	14.60	-0.09	-0.61%	14.29	14.79	16520	2403	0.88%
2026-06-10	15.09	14.69	-0.41	-2.72%	14.55	15.09	17218	2535	0.92%
2026-06-09	15.09	15.10	0.02	0.13%	14.83	15.25	15009	2266	0.80%
2026-06-08	15.63	15.08	-0.57	-3.64%	14.88	15.69	16851	2571	0.90%
2026-06-05	15.65	15.65	0.07	0.45%	15.30	15.92	17172	2685	0.92%
2026-06-04	15.73	15.58	-0.30	-1.89%	15.52	15.95	13692	2149	0.73%
2026-06-03	16.12	15.88	-0.23	-1.43%	15.74	16.12	12848	2045	0.69%
2026-06-02	16.23	16.11	-0.13	-0.80%	15.96	16.38	11710	1882	0.63%
2026-06-01	15.70	16.24	0.51	3.24%	15.56	16.28	21570	3456	1.15%
2026-05-29	16.30	15.73	-0.40	-2.48%	15.64	16.30	22046	3505	1.18%
2026-05-28	16.20	16.13	-0.21	-1.29%	15.92	16.54	23815	3851	1.27%
2026-05-27	16.45	16.34	-0.11	-0.67%	16.09	16.65	23985	3916	1.28%
2026-05-26	16.91	16.45	-0.48	-2.84%	16.27	16.91	25518	4195	1.36%
2026-05-25	17.79	16.93	-0.57	-3.26%	16.70	17.85	37091	6332	1.98%
2026-05-22	17.46	17.50	-0.02	-0.11%	17.36	17.76	18808	3303	1.00%
2026-05-21	17.40	17.52	0.20	1.15%	17.34	18.29	39264	6986	2.10%
2026-05-20	17.36	17.32	-0.09	-0.52%	16.76	17.36	26051	4448	1.39%
2026-05-19	17.07	17.41	0.24	1.40%	17.00	17.71	27824	4838	1.49%
2026-05-18	17.69	17.17	-0.69	-3.86%	17.03	17.70	43732	7520	2.34%
2026-05-15	18.32	17.86	-0.47	-2.56%	17.84	18.46	38897	7050	2.08%
2026-05-14	18.10	18.33	0.29	1.61%	17.77	18.50	61581	11179	3.29%
2026-05-13	17.93	18.04	0.04	0.22%	17.91	18.30	26199	4740	1.40%
2026-05-12	18.18	18.00	-0.16	-0.88%	17.90	18.18	28370	5104	1.52%
2026-05-11	18.11	18.16	0.01	0.06%	17.99	18.30	36325	6583	1.94%