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
2026-05-06	18.13	18.40	0.11	0.60%	17.79	18.66	65547	11936	3.50%
2026-04-30	18.00	18.29	-1.71	-8.55%	18.00	19.04	148276	27041	7.92%
2026-04-29	20.00	20.00	-2.22	-9.99%	20.00	20.30	95784	19158	5.12%
2026-04-28	19.90	22.22	2.02	10.00%	19.90	22.22	214862	47038	11.48%
2026-04-27	19.90	20.20	0.33	1.66%	19.71	20.38	32166	6476	1.72%
2026-04-24	19.45	19.87	0.27	1.38%	19.45	19.99	27750	5482	1.48%
2026-04-23	18.84	19.60	0.59	3.10%	18.84	19.88	43439	8471	2.32%
2026-04-22	19.05	19.01	0.06	0.32%	18.69	19.28	20462	3878	1.09%
2026-04-21	19.03	18.95	-0.11	-0.58%	18.77	19.09	10870	2052	0.58%
2026-04-20	19.22	19.06	-0.11	-0.57%	19.00	19.22	12466	2376	0.67%
2026-04-17	19.30	19.17	-0.13	-0.67%	18.96	19.30	14865	2836	0.79%
2026-04-16	19.20	19.30	0.12	0.63%	19.10	19.33	11495	2210	0.61%
2026-04-15	19.59	19.18	-0.43	-2.19%	19.18	19.61	15112	2924	0.81%
2026-04-14	19.46	19.61	0.31	1.61%	19.31	19.62	14933	2910	0.80%
2026-04-13	19.76	19.30	-0.40	-2.03%	19.13	19.76	21883	4233	1.17%
2026-04-10	20.02	19.70	-0.30	-1.50%	19.59	20.20	28992	5740	1.55%
2026-04-09	19.90	20.00	0.04	0.20%	19.84	20.58	36738	7410	1.96%
2026-04-08	19.84	19.96	0.27	1.37%	19.73	20.08	24860	4953	1.33%
2026-04-07	19.49	19.69	0.20	1.03%	19.35	19.80	17565	3438	0.94%
2026-04-03	19.85	19.49	-0.34	-1.71%	19.45	19.90	18711	3676	1.00%
2026-04-02	19.83	19.83	0.15	0.76%	19.52	20.00	29050	5762	1.55%
2026-04-01	19.93	19.68	-0.10	-0.51%	19.56	19.99	18094	3580	0.97%
2026-03-31	19.70	19.78	0.00	0.00%	19.60	19.94	22766	4502	1.22%
2026-03-30	19.62	19.78	0.07	0.36%	19.51	19.89	17154	3384	0.92%
2026-03-27	19.95	19.71	-0.25	-1.25%	19.62	20.01	29129	5759	1.56%
2026-03-26	19.69	19.96	0.45	2.31%	19.44	20.28	56424	11290	3.01%
2026-03-25	19.15	19.51	0.34	1.77%	19.15	19.59	19342	3753	1.03%
2026-03-24	18.81	19.17	0.85	4.64%	18.24	19.31	38198	7207	2.04%
2026-03-23	18.05	18.32	-0.13	-0.70%	18.00	19.13	35800	6692	1.91%
2026-03-20	18.78	18.45	-0.33	-1.76%	18.33	18.90	20303	3767	1.08%
2026-03-19	18.98	18.78	-0.38	-1.98%	18.71	19.13	12843	2420	0.69%
2026-03-18	18.96	19.16	0.15	0.79%	18.96	19.29	18161	3477	0.97%
2026-03-17	19.31	19.01	-0.30	-1.55%	18.95	19.38	12496	2398	0.67%
2026-03-16	19.43	19.31	-0.23	-1.18%	19.13	19.50	13199	2540	0.70%
2026-03-13	19.20	19.54	0.39	2.04%	19.05	19.65	24342	4727	1.30%
2026-03-12	19.34	19.15	-0.17	-0.88%	19.08	19.42	11608	2231	0.62%
2026-03-11	19.49	19.32	-0.21	-1.08%	19.24	19.64	14235	2765	0.76%
2026-03-10	19.19	19.53	0.39	2.04%	19.19	19.56	13942	2713	0.74%
2026-03-09	19.12	19.14	-0.10	-0.52%	18.72	19.22	15843	3000	0.85%
2026-03-06	19.02	19.24	0.14	0.73%	18.87	19.26	10720	2055	0.57%
2026-03-05	19.20	19.10	0.12	0.63%	19.07	19.44	12246	2359	0.65%
2026-03-04	18.69	18.98	0.10	0.53%	18.53	19.16	16204	3069	0.87%
2026-03-03	19.72	18.88	-0.92	-4.65%	18.88	19.93	29251	5659	1.56%
2026-03-02	20.20	19.80	-0.75	-3.65%	19.77	20.40	27657	5522	1.48%
2026-02-27	20.14	20.55	0.36	1.78%	20.13	20.59	26653	5441	1.42%
2026-02-26	20.41	20.19	-0.18	-0.88%	20.15	20.43	16913	3422	0.90%
2026-02-25	20.30	20.37	0.11	0.54%	20.24	20.42	14099	2866	0.75%
2026-02-24	20.18	20.26	0.17	0.85%	20.11	20.33	14402	2912	0.77%
2026-02-13	20.11	20.09	-0.25	-1.23%	20.04	20.34	16013	3225	0.86%
2026-02-12	20.25	20.34	0.01	0.05%	20.05	20.52	22385	4542	1.20%
2026-02-11	20.55	20.33	-0.18	-0.88%	20.33	20.55	13586	2771	0.73%
2026-02-10	20.34	20.51	0.13	0.64%	20.31	20.51	18701	3819	1.00%
2026-02-09	20.23	20.38	0.31	1.54%	20.14	20.57	23370	4749	1.25%
2026-02-06	20.06	20.07	-0.13	-0.64%	20.03	20.25	15926	3211	0.85%
2026-02-05	20.12	20.20	-0.11	-0.54%	20.12	20.39	11781	2384	0.63%
2026-02-04	20.28	20.31	-0.03	-0.15%	20.11	20.32	14167	2866	0.76%
2026-02-03	20.29	20.34	0.21	1.04%	20.12	20.36	16867	3412	0.90%
2026-02-02	20.17	20.13	-0.29	-1.42%	20.11	20.47	18374	3722	0.98%
2026-01-30	20.15	20.42	0.20	0.99%	20.00	20.50	19220	3897	1.03%
2026-01-29	20.25	20.22	-0.26	-1.27%	19.91	20.70	33595	6823	1.79%
2026-01-28	21.29	20.48	-0.32	-1.54%	20.37	21.29	39051	8065	2.09%
2026-01-27	20.69	20.80	0.06	0.29%	20.16	21.07	40298	8283	2.15%