比依股份(603215)股票信息
| 股票代码 | 603215 |
| 股票名称 | 比依股份 |
| 最新价/元 | 14.24 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -3.39 |
| 买入/元 | 14.23 |
| 卖出/元 | 14.24 |
| 昨收/元 | 14.74 |
| 今开/元 | 14.71 |
| 最高/元 | 14.78 |
| 最低/元 | 14.05 |
| 成交量/手 | 19903.00 |
| 成交额/万 | 2862.72 |
| 股净值/元 | 13.19 |
| 市净率 | 2.47 |
| 总市值/万 | 268495.77 |
| 流通值/万 | 101150.32 |
| 换手率/% | 2.80 |
| 入市日期 | 2022-02-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
比依股份(603215)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.71 | 14.24 | -0.50 | -3.39 | 19903.00 | 2862.72 | 2.80 |
| 2024-10-10 | 14.70 | 14.74 | 0.25 | 1.73 | 35045.73 | 5231.66 | 4.93 |
| 2024-10-09 | 15.91 | 14.49 | -1.25 | -7.94 | 41958.50 | 6326.14 | 5.91 |
| 2024-10-08 | 16.80 | 15.74 | 0.46 | 3.01 | 78725.00 | 12424.52 | 11.08 |
| 2024-09-30 | 14.79 | 15.28 | 0.91 | 6.33 | 76737.50 | 11511.43 | 10.80 |
| 2024-09-27 | 13.91 | 14.37 | 0.57 | 4.13 | 30650.96 | 4309.10 | 4.32 |
| 2024-09-26 | 13.70 | 13.80 | 0.07 | 0.51 | 28928.00 | 3938.21 | 4.07 |
| 2024-09-25 | 13.60 | 13.73 | 0.16 | 1.18 | 28340.88 | 3901.95 | 3.99 |
| 2024-09-24 | 13.58 | 13.57 | 0.27 | 2.03 | 16541.00 | 2229.07 | 2.33 |
| 2024-09-23 | 13.45 | 13.30 | -0.16 | -1.19 | 10333.00 | 1382.42 | 1.45 |
| 2024-09-20 | 13.44 | 13.46 | 0.00 | 0.00 | 9505.00 | 1277.31 | 1.34 |
| 2024-09-19 | 13.30 | 13.46 | 0.23 | 1.74 | 11301.00 | 1512.09 | 1.59 |
| 2024-09-18 | 13.14 | 13.23 | 0.08 | 0.61 | 11486.00 | 1501.73 | 1.62 |
| 2024-09-13 | 13.11 | 13.15 | 0.04 | 0.31 | 12988.86 | 1703.20 | 1.83 |
| 2024-09-12 | 13.20 | 13.11 | -0.04 | -0.30 | 7758.50 | 1025.22 | 1.09 |
| 2024-09-11 | 13.00 | 13.15 | 0.11 | 0.84 | 11026.86 | 1450.95 | 1.55 |
| 2024-09-10 | 13.38 | 13.04 | -0.37 | -2.76 | 20529.50 | 2706.87 | 2.89 |
| 2024-09-09 | 13.25 | 13.41 | 0.08 | 0.60 | 25667.83 | 3498.20 | 3.61 |
| 2024-09-06 | 13.60 | 13.33 | -0.08 | -0.60 | 13774.75 | 1844.94 | 1.94 |
| 2024-09-05 | 13.14 | 13.41 | 0.26 | 1.98 | 11808.00 | 1576.18 | 1.66 |
| 2024-09-04 | 13.44 | 13.15 | -0.29 | -2.16 | 12889.51 | 1711.64 | 1.81 |
| 2024-09-03 | 13.36 | 13.44 | 0.04 | 0.30 | 9450.00 | 1272.25 | 1.33 |
| 2024-09-02 | 13.35 | 13.40 | -0.10 | -0.74 | 11045.83 | 1482.86 | 1.56 |
| 2024-08-30 | 13.20 | 13.50 | 0.19 | 1.43 | 17129.25 | 2307.21 | 2.41 |
| 2024-08-29 | 13.04 | 13.31 | -0.04 | -0.30 | 11810.50 | 1568.62 | 1.66 |
| 2024-08-28 | 13.05 | 13.35 | 0.14 | 1.06 | 15312.75 | 2032.35 | 2.17 |
| 2024-08-27 | 13.29 | 13.21 | -0.10 | -0.75 | 18049.00 | 2371.59 | 2.56 |
| 2024-08-26 | 14.00 | 13.31 | -0.71 | -5.06 | 33189.75 | 4468.41 | 4.71 |
| 2024-08-23 | 13.94 | 14.02 | -0.19 | -1.34 | 27110.00 | 3797.98 | 3.85 |
| 2024-08-22 | 13.81 | 14.21 | 0.34 | 2.45 | 35674.00 | 4994.51 | 5.06 |
| 2024-08-21 | 13.84 | 13.87 | -0.14 | -1.00 | 33329.56 | 4594.20 | 4.73 |
| 2024-08-20 | 14.55 | 14.01 | -0.62 | -4.24 | 41498.00 | 5828.82 | 5.89 |
| 2024-08-19 | 14.00 | 14.63 | -0.09 | -0.61 | 88022.75 | 12632.45 | 12.49 |
| 2024-08-16 | 13.79 | 14.72 | 1.34 | 10.02 | 31025.13 | 4548.60 | 4.40 |
| 2024-08-15 | 13.03 | 13.38 | 0.39 | 3.00 | 21486.00 | 2865.41 | 3.05 |
| 2024-08-14 | 12.82 | 12.99 | 0.06 | 0.46 | 9960.00 | 1292.31 | 1.41 |
| 2024-08-13 | 12.82 | 12.93 | 0.23 | 1.81 | 14533.00 | 1872.33 | 2.06 |
| 2024-08-12 | 12.87 | 12.70 | -0.56 | -4.22 | 30663.00 | 3918.78 | 4.35 |
| 2024-08-09 | 13.06 | 13.26 | 0.11 | 0.84 | 26526.00 | 3517.83 | 3.76 |
| 2024-08-08 | 12.80 | 13.15 | 0.37 | 2.90 | 34044.00 | 4427.79 | 4.83 |
| 2024-08-07 | 12.67 | 12.78 | 0.06 | 0.47 | 10667.00 | 1353.82 | 1.51 |
| 2024-08-06 | 12.52 | 12.72 | 0.21 | 1.68 | 11202.00 | 1417.96 | 1.59 |
| 2024-08-05 | 12.41 | 12.51 | -0.03 | -0.24 | 13465.00 | 1694.37 | 1.91 |
| 2024-08-02 | 12.60 | 12.54 | -0.18 | -1.42 | 12914.00 | 1626.18 | 1.83 |
| 2024-08-01 | 12.87 | 12.72 | -0.12 | -0.94 | 11396.00 | 1449.64 | 1.62 |
| 2024-07-31 | 12.43 | 12.84 | 0.41 | 3.30 | 16098.00 | 2050.35 | 2.28 |
| 2024-07-30 | 12.17 | 12.43 | 0.25 | 2.05 | 16370.00 | 2031.18 | 2.32 |
| 2024-07-29 | 12.17 | 12.18 | -0.05 | -0.41 | 11864.00 | 1438.16 | 1.68 |
| 2024-07-26 | 11.90 | 12.23 | 0.46 | 3.91 | 18519.18 | 2257.11 | 2.63 |
| 2024-07-25 | 11.60 | 11.77 | 0.13 | 1.12 | 7158.00 | 843.95 | 1.02 |
| 2024-07-24 | 11.89 | 11.64 | -0.20 | -1.69 | 8639.00 | 1009.29 | 1.23 |
| 2024-07-23 | 11.97 | 11.84 | -0.17 | -1.42 | 7888.00 | 943.89 | 1.12 |
| 2024-07-22 | 11.73 | 12.01 | 0.17 | 1.44 | 8496.00 | 1019.44 | 1.21 |
| 2024-07-19 | 11.60 | 11.84 | 0.24 | 2.07 | 8302.37 | 972.80 | 1.18 |
| 2024-07-18 | 11.63 | 11.60 | -0.06 | -0.52 | 5594.00 | 646.05 | 0.79 |
| 2024-07-17 | 11.66 | 11.66 | 0.00 | 0.00 | 6339.00 | 737.07 | 0.90 |
| 2024-07-16 | 11.74 | 11.66 | -0.06 | -0.51 | 10206.00 | 1188.43 | 1.45 |
| 2024-07-15 | 11.93 | 11.72 | -0.20 | -1.68 | 9514.51 | 1113.46 | 1.35 |
| 2024-07-12 | 12.17 | 11.92 | -0.21 | -1.73 | 9249.00 | 1107.23 | 1.31 |
| 2024-07-11 | 11.82 | 12.13 | 0.55 | 4.75 | 16107.75 | 1930.11 | 2.29 |
| 2024-07-10 | 11.94 | 11.58 | -0.36 | -3.02 | 9315.00 | 1090.37 | 1.32 |
| 2024-07-09 | 12.03 | 11.94 | -0.09 | -0.75 | 17636.00 | 2076.94 | 2.50 |
| 2024-07-08 | 12.41 | 12.03 | -0.33 | -2.67 | 7862.00 | 952.82 | 1.12 |
| 2024-07-05 | 12.16 | 12.36 | 0.28 | 2.32 | 11648.00 | 1429.64 | 1.65 |
| 2024-07-04 | 12.68 | 12.08 | -0.61 | -4.81 | 14919.00 | 1837.47 | 2.12 |
| 2024-07-03 | 12.87 | 12.69 | -0.18 | -1.40 | 9002.00 | 1150.40 | 1.28 |
| 2024-07-02 | 12.82 | 12.87 | 0.05 | 0.39 | 9002.00 | 1155.27 | 1.28 |
| 2024-07-01 | 12.79 | 12.82 | 0.03 | 0.24 | 7306.00 | 932.04 | 1.04 |
| 2024-06-28 | 12.83 | 12.79 | -0.04 | -0.31 | 12551.00 | 1608.54 | 1.78 |
| 2024-06-27 | 12.98 | 12.83 | -0.06 | -0.47 | 11980.00 | 1536.75 | 1.70 |
| 2024-06-26 | 12.84 | 12.89 | 0.08 | 0.63 | 18085.00 | 2311.85 | 2.57 |
| 2024-06-25 | 13.00 | 12.81 | -0.07 | -0.54 | 6983.00 | 903.03 | 0.99 |
| 2024-06-24 | 13.19 | 12.88 | -0.38 | -2.87 | 11557.00 | 1503.16 | 1.64 |
| 2024-06-21 | 13.20 | 13.26 | 0.07 | 0.53 | 9229.00 | 1219.85 | 1.31 |
| 2024-06-20 | 13.49 | 13.19 | -0.25 | -1.86 | 9306.00 | 1226.67 | 1.32 |
| 2024-06-19 | 13.43 | 13.44 | 0.02 | 0.15 | 7826.00 | 1050.41 | 1.11 |
| 2024-06-18 | 13.36 | 13.42 | 0.02 | 0.15 | 7094.00 | 949.82 | 1.01 |
| 2024-06-17 | 13.57 | 13.40 | -0.18 | -1.33 | 6973.00 | 940.51 | 0.99 |
| 2024-06-14 | 13.70 | 13.58 | -0.07 | -0.51 | 5690.18 | 772.47 | 0.81 |
| 2024-06-13 | 13.79 | 13.65 | -0.03 | -0.22 | 6677.00 | 911.64 | 0.95 |
| 2024-06-12 | 13.38 | 13.68 | 0.31 | 2.32 | 10726.00 | 1455.76 | 1.52 |
| 2024-06-11 | 13.38 | 13.37 | -0.01 | -0.08 | 5862.00 | 779.42 | 0.83 |
| 2024-06-07 | 13.29 | 13.38 | 0.13 | 0.98 | 12269.00 | 1627.64 | 1.74 |
| 2024-06-06 | 13.34 | 13.25 | -0.11 | -0.82 | 25816.00 | 3386.80 | 3.66 |
| 2024-06-05 | 14.10 | 13.36 | -0.50 | -3.61 | 15955.00 | 2171.02 | 2.26 |
| 2024-06-04 | 14.34 | 13.86 | -0.32 | -2.26 | 12369.00 | 1719.50 | 1.76 |
| 2024-06-03 | 14.78 | 14.55 | -0.23 | -1.56 | 14749.00 | 2152.65 | 2.09 |
| 2024-05-31 | 14.55 | 14.78 | 0.28 | 1.93 | 17030.84 | 2494.63 | 2.42 |
| 2024-05-30 | 14.74 | 14.50 | -0.25 | -1.70 | 12239.00 | 1783.26 | 1.74 |
| 2024-05-29 | 14.90 | 14.75 | -0.23 | -1.54 | 17162.00 | 2539.67 | 2.44 |
| 2024-05-28 | 15.33 | 14.98 | -0.28 | -1.84 | 14143.00 | 2125.48 | 2.01 |
| 2024-05-27 | 15.30 | 15.26 | -0.10 | -0.65 | 10215.00 | 1559.00 | 1.45 |
| 2024-05-24 | 15.55 | 15.36 | -0.10 | -0.65 | 9010.00 | 1390.78 | 1.28 |
| 2024-05-23 | 15.53 | 15.46 | -0.22 | -1.40 | 12936.88 | 1997.87 | 1.84 |
| 2024-05-22 | 15.48 | 15.68 | 0.17 | 1.10 | 23309.00 | 3625.28 | 3.31 |
| 2024-05-21 | 15.46 | 15.51 | -0.03 | -0.19 | 15532.50 | 2398.26 | 2.20 |
| 2024-05-20 | 15.97 | 15.54 | -0.40 | -2.51 | 34425.64 | 5365.81 | 4.89 |
| 2024-05-17 | 16.20 | 15.94 | -0.34 | -2.09 | 31459.20 | 5006.59 | 4.46 |
| 2024-05-16 | 16.48 | 16.28 | -0.28 | -1.69 | 28494.00 | 4661.88 | 4.04 |
| 2024-05-15 | 16.48 | 16.56 | 0.07 | 0.42 | 45393.24 | 7604.13 | 6.44 |
日K线
周K线
月K线
