比依股份（603215）历史行情

以下为比依股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	14.240	14.240	14.240	14.240	-0.060	-0.420%	0.16万	0.00亿	0.001%
2026-10-19	14.310	14.300	14.400	13.880	-0.110	-0.763%	1.57万	0.00亿	0.000%
2026-10-16	14.620	14.410	14.790	14.360	0.040	0.278%	1.49万	0.00亿	0.000%
2026-10-15	14.600	14.370	14.970	14.340	-0.450	-3.036%	1.93万	0.00亿	0.000%
2026-10-14	15.210	14.820	15.210	14.750	-0.270	-1.789%	1.41万	0.00亿	0.000%
2026-10-13	14.890	15.090	15.120	14.480	0.080	0.533%	1.67万	0.00亿	0.000%
2026-10-12	15.400	15.010	15.400	14.930	-0.300	-1.960%	1.22万	0.00亿	0.000%
2026-10-09	15.140	15.310	15.400	14.970	0.070	0.459%	1.93万	0.00亿	0.000%
2026-10-08	15.450	15.240	15.690	15.220	-0.390	-2.495%	2.23万	0.00亿	0.000%
2026-10-07	15.230	15.630	15.790	15.010	0.360	2.358%	282.51万	0.44亿	1.509%
2026-10-06	15.230	15.630	15.790	15.010	0.360	2.358%	282.51万	0.44亿	1.509%
2026-10-05	15.230	15.630	15.790	15.010	0.360	2.358%	282.51万	0.44亿	1.509%
2026-10-02	15.230	15.630	15.790	15.010	0.360	2.358%	282.51万	0.44亿	1.509%
2026-10-01	15.230	15.630	15.790	15.010	0.360	2.358%	282.51万	0.44亿	1.509%
2026-09-30	15.230	15.630	15.790	15.010	0.360	2.358%	2.83万	0.00亿	0.000%
2026-09-29	15.520	15.270	15.550	15.020	-0.370	-2.366%	3.23万	0.00亿	0.000%
2026-09-28	15.680	15.640	15.910	15.300	0.110	0.708%	4.55万	0.00亿	0.000%
2026-09-27	14.890	15.530	15.940	14.820	0.710	4.791%	660.30万	1.02亿	3.527%
2026-09-24	14.890	15.530	15.940	14.820	0.710	4.791%	6.60万	0.00亿	0.000%
2026-09-23	15.250	14.820	15.260	14.720	-0.420	-2.756%	4.54万	0.00亿	0.000%
2026-09-22	14.530	15.240	15.790	14.490	0.840	5.833%	8.69万	0.00亿	0.000%
2026-09-21	14.080	14.400	14.440	14.080	0.340	2.418%	1.97万	0.00亿	0.000%
2026-09-18	14.140	14.060	14.400	13.900	-0.070	-0.495%	2.42万	0.00亿	0.000%
2026-09-17	13.990	14.130	14.270	13.700	0.340	2.466%	2.28万	0.00亿	0.000%
2026-09-16	13.490	13.790	13.880	13.380	0.240	1.771%	1.19万	0.00亿	0.000%
2026-09-15	13.730	13.550	13.890	13.490	-0.290	-2.095%	0.94万	0.00亿	0.000%
2026-09-14	13.880	13.840	14.040	13.500	0.020	0.145%	0.98万	0.00亿	0.000%
2026-09-11	14.050	13.820	14.050	13.570	-0.250	-1.777%	1.53万	0.00亿	0.000%
2026-09-10	14.500	14.070	14.500	14.040	-0.370	-2.562%	1.46万	0.00亿	0.000%
2026-09-09	14.730	14.440	14.730	14.390	-0.210	-1.433%	1.12万	0.00亿	0.000%
2026-09-08	14.860	14.650	14.860	14.630	-0.130	-0.880%	1.13万	0.00亿	0.000%
2026-09-07	14.330	14.780	14.920	14.330	0.440	3.068%	1.63万	0.00亿	0.000%
2026-09-04	14.660	14.340	14.700	14.300	-0.090	-0.624%	0.91万	0.00亿	0.000%
2026-09-03	14.680	14.430	14.840	14.430	-0.250	-1.703%	0.98万	0.00亿	0.000%
2026-09-02	14.660	14.680	14.710	14.410	-0.080	-0.542%	0.94万	0.00亿	0.000%
2026-09-01	14.740	14.760	14.930	14.560	0.130	0.889%	1.65万	0.00亿	0.000%
2026-08-31	14.510	14.630	14.810	14.490	0.030	0.205%	1.37万	0.00亿	0.000%
2026-08-28	14.230	14.600	14.690	14.210	0.300	2.098%	1.42万	0.00亿	0.000%
2026-08-27	14.560	14.300	14.560	14.180	-0.290	-1.988%	1.30万	0.00亿	0.000%
2026-08-26	14.450	14.590	14.680	14.410	0.120	0.829%	1.08万	0.00亿	0.000%
2026-08-25	14.110	14.470	14.520	14.090	0.290	2.045%	1.13万	0.00亿	0.000%
2026-08-24	14.500	14.180	14.500	14.100	-0.160	-1.116%	0.85万	0.00亿	0.000%
2026-08-21	14.420	14.340	14.510	14.080	-0.100	-0.693%	0.95万	0.00亿	0.000%
2026-08-20	14.120	14.440	14.440	14.060	0.410	2.922%	1.62万	0.00亿	0.000%
2026-08-19	14.500	14.030	14.510	13.980	-0.560	-3.838%	1.03万	0.00亿	0.000%
2026-08-18	14.610	14.590	14.630	14.370	-0.010	-0.068%	0.89万	0.00亿	0.000%
2026-08-17	14.610	14.600	14.620	14.310	0.070	0.482%	0.92万	0.00亿	0.000%
2026-08-14	14.600	14.530	14.690	14.430	-0.070	-0.479%	0.80万	0.00亿	0.000%
2026-08-13	14.980	14.600	14.980	14.580	-0.290	-1.948%	1.28万	0.00亿	0.000%
2026-08-12	14.860	14.890	15.040	14.700	-0.030	-0.201%	1.61万	0.00亿	0.000%
2026-08-11	14.870	14.920	15.080	14.740	0.060	0.404%	1.35万	0.00亿	0.000%
2026-08-10	14.660	14.860	15.030	14.540	0.130	0.883%	2.76万	0.00亿	0.000%
2026-08-07	14.130	14.730	14.880	13.900	0.590	4.173%	4.09万	0.00亿	0.000%
2026-08-06	14.100	14.140	14.180	13.870	0.090	0.641%	1.12万	0.00亿	0.000%
2026-08-05	14.180	14.050	14.350	13.980	-0.130	-0.917%	1.09万	0.00亿	0.000%
2026-08-04	14.390	14.180	14.390	14.110	-0.160	-1.116%	1.09万	0.00亿	0.000%
2026-08-03	13.940	14.340	14.350	13.840	0.500	3.613%	1.51万	0.00亿	0.000%
2026-07-31	13.600	13.840	13.920	13.500	0.410	3.053%	1.66万	0.00亿	0.000%
2026-07-30	13.650	13.430	13.850	13.350	-0.130	-0.959%	1.14万	0.00亿	0.000%
2026-07-29	13.320	13.560	13.730	13.220	0.340	2.572%	1.25万	0.00亿	0.000%
2026-07-28	13.090	13.220	13.430	13.090	0.070	0.532%	0.75万	0.00亿	0.000%
2026-07-27	12.750	13.150	13.240	12.750	0.300	2.335%	0.96万	0.00亿	0.000%
2026-07-24	13.120	12.850	13.240	12.840	-0.370	-2.799%	0.92万	0.00亿	0.000%
2026-07-23	12.980	13.220	13.250	12.830	0.200	1.536%	1.03万	0.00亿	0.000%
2026-07-22	13.250	13.020	13.450	12.880	-0.310	-2.326%	1.50万	0.00亿	0.000%
2026-07-21	13.610	13.330	13.690	13.060	-0.240	-1.769%	1.52万	0.00亿	0.000%
2026-07-20	14.050	13.570	14.330	13.450	-0.480	-3.416%	1.76万	0.00亿	0.000%
2026-07-17	14.470	14.050	14.860	14.040	-0.480	-3.304%	2.23万	0.00亿	0.000%
2026-07-16	13.800	14.530	14.650	13.750	0.640	4.608%	2.34万	0.00亿	0.000%
2026-07-15	13.690	13.890	14.040	13.410	0.070	0.507%	1.19万	0.00亿	0.000%
2026-07-14	13.810	13.820	13.880	13.470	0.180	1.320%	1.02万	0.00亿	0.000%
2026-07-13	14.220	13.640	14.230	13.600	-0.580	-4.079%	1.26万	0.00亿	0.000%
2026-07-10	14.090	14.220	14.470	13.890	0.170	1.210%	1.26万	0.00亿	0.000%
2026-07-09	14.260	14.050	14.420	13.770	-0.160	-1.126%	1.72万	0.00亿	0.000%
2026-07-08	14.770	14.210	14.800	14.210	-0.450	-3.070%	1.32万	0.00亿	0.000%
2026-07-07	14.790	14.660	15.000	14.580	-0.140	-0.946%	1.47万	0.00亿	0.000%
2026-07-06	14.760	14.800	15.050	14.680	0.030	0.203%	1.48万	0.00亿	0.000%
2026-07-03	14.570	14.770	14.970	14.370	0.380	2.641%	1.95万	0.00亿	0.000%
2026-07-02	13.820	14.390	14.590	13.820	0.530	3.824%	2.54万	0.00亿	0.000%
2026-07-01	13.790	13.860	14.000	13.540	0.240	1.762%	1.63万	0.00亿	0.000%
2026-06-30	13.670	13.620	13.770	13.400	-0.010	-0.073%	1.37万	0.00亿	0.000%
2026-06-29	13.640	13.630	13.840	13.210	-0.140	-1.017%	2.18万	0.00亿	0.000%
2026-06-26	14.080	13.770	14.370	13.770	-0.420	-2.960%	1.94万	0.00亿	0.000%
2026-06-25	14.320	14.190	15.030	13.960	0.020	0.141%	2.60万	0.00亿	0.000%
2026-06-24	14.680	14.170	14.690	14.000	-0.520	-3.540%	2.12万	0.00亿	0.000%
2026-06-23	14.930	14.690	15.190	14.650	-0.440	-2.908%	1.77万	0.00亿	0.000%
2026-06-22	14.870	15.130	15.230	14.550	-0.120	-0.787%	3.04万	0.00亿	0.000%
2026-06-18	15.650	15.250	15.830	15.170	0.000	0.000%	2.57万	0.00亿	0.000%
2026-06-17	15.270	15.250	15.760	14.910	0.350	2.349%	4.22万	0.00亿	0.000%
2026-06-16	14.470	14.900	15.030	14.310	0.130	0.880%	3.84万	0.00亿	0.000%
2026-06-15	14.530	14.770	15.570	14.450	0.240	1.652%	4.34万	0.00亿	0.000%
2026-06-12	14.620	14.530	14.720	14.270	0.160	1.113%	1.54万	0.00亿	0.000%
2026-06-11	14.270	14.370	14.560	14.060	-0.090	-0.622%	1.65万	0.00亿	0.000%
2026-06-10	14.860	14.460	14.860	14.320	-0.410	-2.757%	1.72万	0.00亿	0.000%
2026-06-09	14.860	14.870	15.020	14.600	0.020	0.135%	1.50万	0.00亿	0.000%
2026-06-08	15.400	14.850	15.460	14.650	-0.570	-3.696%	1.69万	0.00亿	0.000%
2026-06-05	15.420	15.420	15.690	15.070	0.070	0.456%	1.72万	0.00亿	0.000%
2026-06-04	15.500	15.350	15.720	15.290	-0.300	-1.917%	1.37万	0.00亿	0.000%
2026-06-03	15.890	15.650	15.890	15.510	-0.230	-1.448%	1.28万	0.00亿	0.000%
2026-06-02	16.000	15.880	16.150	15.730	-0.130	-0.812%	1.17万	0.00亿	0.000%
2026-06-01	15.470	16.010	16.050	15.330	0.510	3.290%	2.16万	0.00亿	0.000%
2026-05-29	16.070	15.500	16.070	15.410	-0.400	-2.516%	2.20万	0.00亿	0.000%
2026-05-28	15.970	15.900	16.310	15.690	-0.210	-1.304%	2.38万	0.00亿	0.000%
2026-05-27	16.220	16.110	16.420	15.860	-0.110	-0.678%	2.40万	0.00亿	0.000%
2026-05-26	16.680	16.220	16.680	16.040	-0.480	-2.874%	2.55万	0.00亿	0.000%
2026-05-25	17.560	16.700	17.620	16.470	-0.570	-3.301%	3.71万	0.00亿	0.000%
2026-05-22	17.230	17.270	17.530	17.130	-0.020	-0.116%	1.88万	0.00亿	0.000%
2026-05-21	17.170	17.290	18.060	17.110	0.200	1.170%	3.93万	0.00亿	0.000%
2026-05-20	17.130	17.090	17.130	16.530	-0.090	-0.524%	2.61万	0.00亿	0.000%
2026-05-19	16.840	17.180	17.480	16.770	0.240	1.417%	2.78万	0.00亿	0.000%
2026-05-18	17.460	16.940	17.470	16.800	-0.690	-3.914%	4.37万	0.00亿	0.000%
2026-05-15	18.090	17.630	18.230	17.610	-0.470	-2.597%	3.89万	0.00亿	0.000%
2026-05-14	17.870	18.100	18.270	17.540	0.290	1.628%	6.16万	0.00亿	0.000%
2026-05-13	17.700	17.810	18.070	17.680	0.040	0.225%	2.62万	0.00亿	0.000%
2026-05-12	17.950	17.770	17.950	17.670	-0.160	-0.892%	2.84万	0.00亿	0.000%
2026-05-11	17.880	17.930	18.070	17.760	0.010	0.056%	3.63万	0.00亿	0.000%
2026-05-08	17.870	17.920	17.980	17.770	-0.080	-0.444%	4.06万	0.00亿	0.000%
2026-05-07	18.170	18.000	18.170	17.860	-0.170	-0.936%	4.30万	0.00亿	0.000%
2026-05-06	17.900	18.170	18.430	17.560	0.110	0.609%	6.55万	0.00亿	0.000%
2026-04-30	17.770	18.060	18.810	17.770	-1.710	-8.649%	14.83万	0.00亿	0.000%
2026-04-29	19.770	19.770	20.070	19.770	-2.220	-10.095%	9.58万	0.00亿	0.000%
2026-04-28	19.670	21.990	21.990	19.670	2.020	10.115%	21.49万	0.00亿	0.000%
2026-04-27	19.670	19.970	20.150	19.480	0.330	1.680%	3.22万	0.00亿	0.000%
2026-04-24	19.220	19.640	19.760	19.220	0.270	1.394%	2.78万	0.00亿	0.000%
2026-04-23	18.610	19.370	19.650	18.610	0.590	3.142%	4.34万	0.00亿	0.000%
2026-04-22	18.820	18.780	19.050	18.460	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-21	18.800	18.720	18.860	18.540	-0.110	-0.584%	1.09万	0.00亿	0.000%
2026-04-20	18.990	18.830	18.990	18.770	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-17	19.070	18.940	19.070	18.730	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-16	18.970	19.070	19.100	18.870	0.120	0.630%	1.15万	0.22亿	0.610%
2026-04-15	19.360	18.950	19.380	18.950	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-14	19.230	19.380	19.390	19.080	0.310	1.626%	1.49万	0.00亿	0.000%
2026-04-13	19.530	19.070	19.530	18.900	0.000	0.000%	2.19万	0.00亿	0.000%
2026-04-10	19.790	19.470	19.970	19.360	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-09	19.670	19.770	20.350	19.610	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-08	19.610	19.730	19.850	19.500	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-07	19.260	19.460	19.570	19.120	0.000	0.000%	1.76万	0.00亿	0.000%
2026-04-03	19.620	19.260	19.670	19.220	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-02	19.600	19.600	19.770	19.290	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-01	19.700	19.450	19.760	19.330	0.000	0.000%	1.81万	0.00亿	0.000%