比依股份(603215)股票行情 比依股份股票行情 603215股票行情_爱股网
比依股份(603215)股票行情
比依股份(603215)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 20.42 | 20.29 | -0.12 | -0.59% | 20.28 | 20.78 | 47317 | 9691.15 | 2.53% |
| 2025-10-24 | 20.05 | 20.41 | 0.32 | 1.59% | 20.04 | 20.60 | 42723 | 8672.80 | 2.28% |
| 2025-10-23 | 20.06 | 20.09 | -0.11 | -0.54% | 19.74 | 20.34 | 40262 | 8025.34 | 2.15% |
| 2025-10-22 | 19.80 | 20.20 | 0.35 | 1.76% | 19.43 | 21.30 | 68617 | 14106.94 | 3.66% |
| 2025-10-21 | 19.60 | 19.85 | 0.30 | 1.53% | 19.41 | 19.93 | 40980 | 8084.57 | 2.19% |
| 2025-10-20 | 19.64 | 19.55 | 0.14 | 0.72% | 19.39 | 19.75 | 45572 | 8895.98 | 2.43% |
| 2025-10-17 | 20.71 | 19.41 | -1.29 | -6.23% | 19.20 | 20.79 | 88498 | 17606.30 | 4.73% |
| 2025-10-16 | 21.18 | 20.70 | -0.96 | -4.43% | 20.55 | 21.47 | 82250 | 17190.34 | 4.39% |
| 2025-10-15 | 22.85 | 21.66 | -0.68 | -3.04% | 21.12 | 22.85 | 110923 | 24159.75 | 5.92% |
| 2025-10-14 | 23.00 | 22.34 | -0.54 | -2.36% | 22.05 | 23.40 | 101833 | 23092.88 | 5.44% |
| 2025-10-13 | 22.53 | 22.88 | -1.27 | -5.26% | 21.88 | 23.38 | 136243 | 30878.00 | 7.28% |
| 2025-10-10 | 23.15 | 24.15 | 1.00 | 4.32% | 22.82 | 24.40 | 199274 | 47416.45 | 10.64% |
| 2025-10-09 | 22.95 | 23.15 | 0.65 | 2.89% | 22.62 | 23.80 | 151111 | 35061.53 | 8.07% |
| 2025-09-30 | 21.60 | 22.50 | 0.12 | 0.54% | 21.60 | 23.08 | 149899 | 33746.33 | 8.01% |
| 2025-09-29 | 21.55 | 22.38 | 0.84 | 3.90% | 21.15 | 23.69 | 185415 | 42158.84 | 9.90% |
| 2025-09-26 | 22.45 | 21.54 | -0.76 | -3.41% | 21.52 | 22.59 | 88651 | 19340.66 | 4.73% |
| 2025-09-25 | 22.64 | 22.30 | 0.08 | 0.36% | 22.17 | 22.95 | 136076 | 30735.65 | 7.27% |
| 2025-09-24 | 22.04 | 22.22 | 0.06 | 0.27% | 21.81 | 22.45 | 105165 | 23310.84 | 5.62% |
| 2025-09-23 | 22.90 | 22.16 | -0.72 | -3.15% | 21.37 | 22.90 | 156282 | 34225.71 | 8.35% |
| 2025-09-22 | 20.72 | 22.88 | 2.08 | 10.00% | 20.70 | 22.88 | 89589 | 20184.47 | 4.78% |
| 2025-09-19 | 21.50 | 20.80 | -0.59 | -2.76% | 20.73 | 21.97 | 88986 | 18885.96 | 4.75% |
| 2025-09-18 | 21.98 | 21.39 | -0.71 | -3.21% | 21.02 | 22.00 | 177269 | 38123.74 | 9.47% |
| 2025-09-17 | 23.50 | 22.10 | -0.55 | -2.43% | 21.74 | 23.50 | 214424 | 47625.44 | 11.45% |
| 2025-09-16 | 20.74 | 22.65 | 2.06 | 10.00% | 20.15 | 22.65 | 93262 | 20392.72 | 4.98% |
| 2025-09-15 | 20.90 | 20.59 | -0.21 | -1.01% | 20.51 | 22.50 | 102031 | 21748.77 | 5.45% |
| 2025-09-12 | 20.80 | 20.80 | -0.07 | -0.34% | 20.51 | 21.00 | 36323 | 7526.12 | 1.94% |
| 2025-09-11 | 20.53 | 20.87 | 0.29 | 1.41% | 20.07 | 20.98 | 47416 | 9782.04 | 2.53% |
| 2025-09-10 | 20.52 | 20.58 | 0.04 | 0.19% | 20.19 | 20.96 | 51814 | 10639.35 | 2.77% |
| 2025-09-09 | 21.67 | 20.54 | -1.36 | -6.21% | 20.53 | 21.89 | 81297 | 17130.16 | 4.34% |
| 2025-09-08 | 21.90 | 21.90 | 0.00 | 0.00% | 21.62 | 22.19 | 55257 | 12089.84 | 2.95% |
| 2025-09-05 | 21.60 | 21.90 | 0.59 | 2.77% | 20.95 | 22.10 | 60997 | 13204.37 | 3.26% |
| 2025-09-04 | 21.09 | 21.31 | 0.28 | 1.33% | 20.88 | 21.74 | 87908 | 18724.45 | 4.70% |
| 2025-09-03 | 22.20 | 21.03 | -1.07 | -4.84% | 20.80 | 22.20 | 82506 | 17711.11 | 4.41% |
| 2025-09-02 | 22.36 | 22.10 | -0.25 | -1.12% | 21.81 | 22.85 | 80215 | 17743.23 | 4.28% |
| 2025-09-01 | 21.77 | 22.35 | 0.42 | 1.92% | 21.43 | 22.94 | 108752 | 24011.20 | 5.81% |
| 2025-08-29 | 21.70 | 21.93 | 0.49 | 2.29% | 21.35 | 22.16 | 94182 | 20543.78 | 5.03% |
| 2025-08-28 | 21.70 | 21.44 | -0.32 | -1.47% | 20.76 | 22.34 | 121446 | 26071.25 | 6.49% |
| 2025-08-27 | 21.69 | 21.76 | 0.18 | 0.83% | 21.31 | 22.60 | 148319 | 32743.22 | 7.92% |
| 2025-08-26 | 21.31 | 21.58 | 0.06 | 0.28% | 20.77 | 21.90 | 110311 | 23579.39 | 5.89% |
| 2025-08-25 | 20.92 | 21.52 | 0.37 | 1.75% | 20.58 | 21.58 | 146730 | 31102.22 | 7.84% |
| 2025-08-22 | 20.77 | 21.15 | 0.32 | 1.54% | 20.50 | 21.48 | 134965 | 28369.50 | 7.21% |
| 2025-08-21 | 21.00 | 20.83 | -0.10 | -0.48% | 20.50 | 21.55 | 143463 | 30333.08 | 7.66% |
| 2025-08-20 | 19.90 | 20.93 | 0.71 | 3.51% | 19.68 | 22.04 | 188701 | 39263.02 | 10.08% |
| 2025-08-19 | 20.15 | 20.22 | 0.76 | 3.91% | 19.70 | 20.62 | 175786 | 35369.04 | 9.39% |
| 2025-08-18 | 18.80 | 19.46 | 0.48 | 2.53% | 18.78 | 19.52 | 127225 | 24424.15 | 6.80% |
| 2025-08-15 | 18.69 | 18.98 | 0.28 | 1.50% | 18.64 | 19.38 | 120296 | 22846.24 | 6.43% |
| 2025-08-14 | 18.66 | 18.70 | 0.04 | 0.21% | 18.38 | 18.82 | 71149 | 13223.49 | 3.80% |
| 2025-08-13 | 18.73 | 18.66 | 0.00 | 0.00% | 18.52 | 18.74 | 39875 | 7426.18 | 2.13% |
| 2025-08-12 | 18.74 | 18.66 | -0.04 | -0.21% | 18.47 | 18.82 | 39736 | 7415.21 | 2.12% |
| 2025-08-11 | 18.35 | 18.70 | 0.39 | 2.13% | 18.31 | 18.71 | 57526 | 10705.96 | 3.07% |
| 2025-08-08 | 18.51 | 18.31 | -0.20 | -1.08% | 18.20 | 18.53 | 34639 | 6341.95 | 1.85% |
| 2025-08-07 | 18.56 | 18.51 | -0.03 | -0.16% | 18.43 | 18.63 | 40758 | 7562.58 | 2.18% |
| 2025-08-06 | 18.44 | 18.54 | 0.11 | 0.60% | 18.26 | 18.65 | 44815 | 8273.04 | 2.39% |
| 2025-08-05 | 18.15 | 18.43 | 0.29 | 1.60% | 18.15 | 18.45 | 43625 | 7990.88 | 2.33% |
| 2025-08-04 | 17.88 | 18.14 | 0.10 | 0.55% | 17.75 | 18.14 | 29507 | 5315.05 | 1.58% |
| 2025-08-01 | 17.88 | 18.04 | 0.11 | 0.61% | 17.83 | 18.14 | 29606 | 5329.43 | 1.58% |
| 2025-07-31 | 18.15 | 17.93 | -0.32 | -1.75% | 17.91 | 18.32 | 53237 | 9629.77 | 2.84% |
| 2025-07-30 | 18.66 | 18.25 | -0.40 | -2.14% | 18.15 | 18.66 | 60761 | 11167.03 | 3.25% |
| 2025-07-29 | 18.99 | 18.65 | -0.24 | -1.27% | 18.45 | 19.07 | 60039 | 11213.80 | 3.21% |
| 2025-07-28 | 19.25 | 18.89 | -0.26 | -1.36% | 18.83 | 19.38 | 74636 | 14146.04 | 3.99% |
| 2025-07-25 | 18.52 | 19.15 | 0.63 | 3.40% | 18.45 | 19.45 | 135320 | 25694.28 | 7.23% |
| 2025-07-24 | 18.33 | 18.52 | 0.19 | 1.04% | 18.33 | 18.53 | 51390 | 9473.31 | 2.74% |
| 2025-07-23 | 18.70 | 18.33 | -0.16 | -0.87% | 18.32 | 18.75 | 51434 | 9521.86 | 2.75% |
| 2025-07-22 | 18.51 | 18.49 | -0.02 | -0.11% | 18.31 | 18.66 | 48830 | 9005.77 | 2.61% |
| 2025-07-21 | 18.44 | 18.51 | -0.04 | -0.22% | 18.32 | 18.51 | 42940 | 7915.46 | 2.29% |
| 2025-07-18 | 18.76 | 18.55 | 0.05 | 0.27% | 18.40 | 18.85 | 61020 | 11308.24 | 3.26% |
| 2025-07-17 | 18.28 | 18.50 | 0.22 | 1.20% | 18.28 | 18.59 | 68615 | 12667.23 | 3.66% |
| 2025-07-16 | 18.32 | 18.28 | -0.03 | -0.16% | 18.22 | 18.40 | 39468 | 7224.89 | 2.11% |
| 2025-07-15 | 18.33 | 18.31 | 0.02 | 0.11% | 18.03 | 18.35 | 51896 | 9446.29 | 2.77% |
| 2025-07-14 | 18.01 | 18.29 | 0.29 | 1.61% | 17.91 | 18.38 | 62063 | 11300.21 | 3.31% |
| 2025-07-11 | 17.96 | 18.00 | 0.04 | 0.22% | 17.88 | 18.10 | 42861 | 7704.73 | 2.29% |
| 2025-07-10 | 18.06 | 17.96 | -0.20 | -1.10% | 17.81 | 18.10 | 52017 | 9335.34 | 2.78% |
| 2025-07-09 | 18.39 | 18.16 | -0.22 | -1.20% | 18.08 | 18.48 | 63890 | 11683.64 | 3.41% |
| 2025-07-08 | 18.20 | 18.38 | 0.17 | 0.93% | 18.12 | 18.45 | 52984 | 9719.63 | 2.83% |
| 2025-07-07 | 18.04 | 18.21 | 0.16 | 0.89% | 17.90 | 18.23 | 44000 | 7987.44 | 2.35% |
| 2025-07-04 | 18.66 | 18.05 | -0.61 | -3.27% | 17.98 | 18.79 | 95773 | 17400.08 | 5.12% |
| 2025-07-03 | 18.55 | 18.66 | 0.25 | 1.36% | 18.38 | 18.93 | 83510 | 15583.82 | 4.46% |
| 2025-07-02 | 18.87 | 18.41 | -0.46 | -2.44% | 18.27 | 18.94 | 83007 | 15316.07 | 4.43% |
| 2025-07-01 | 19.05 | 18.87 | -0.03 | -0.16% | 18.67 | 19.31 | 121723 | 23110.73 | 6.50% |
| 2025-06-30 | 18.30 | 18.90 | 0.52 | 2.83% | 18.26 | 18.95 | 149113 | 27836.38 | 7.96% |
上证大盘股票行情在线 K线走势图
比依股份(603215)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
