比依股份

sh603215 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.82

涨跌幅

-1.79%

成交量

1,410,900 股

成交额

21,021,800 元

换手率

0.75%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.21	14.82	15.21	14.75	-1.79%	1,410,900	21,021,800	0.75
2026-10-13	14.89	15.09	15.12	14.48	+0.53%	1,672,800	24,810,670	0.89
2026-10-12	15.40	15.01	15.40	14.93	-1.96%	1,222,700	18,464,912	0.65
2026-10-09	15.14	15.31	15.40	14.97	+0.46%	1,931,700	29,368,412	1.03
2026-10-08	15.45	15.24	15.69	15.22	-2.50%	2,225,600	34,221,632	1.19
2026-09-30	15.23	15.63	15.79	15.01	+2.36%	2,825,100	43,957,752	1.51
2026-09-29	15.52	15.27	15.55	15.02	-2.37%	3,230,600	49,278,320	1.73
2026-09-28	15.68	15.64	15.91	15.30	+0.71%	4,551,100	70,854,888	2.43
2026-09-24	14.89	15.53	15.94	14.82	+4.79%	6,603,000	102,091,112	3.53
2026-09-23	15.25	14.82	15.26	14.72	-2.76%	4,544,900	67,634,752	2.43
2026-09-22	14.53	15.24	15.79	14.49	+5.83%	8,686,800	133,378,648	4.64
2026-09-21	14.08	14.40	14.44	14.08	+2.42%	1,971,800	28,206,640	1.05
2026-09-18	14.14	14.06	14.40	13.90	-0.50%	2,418,000	34,210,208	1.29
2026-09-17	13.99	14.13	14.27	13.70	+2.47%	2,282,000	31,998,264	1.22
2026-09-16	13.49	13.79	13.88	13.38	+1.77%	1,190,800	16,252,970	0.64
2026-09-15	13.73	13.55	13.89	13.49	-2.10%	938,200	12,786,680	0.50
2026-09-14	13.88	13.84	14.04	13.50	+0.14%	984,700	13,637,915	0.53
2026-09-11	14.05	13.82	14.05	13.57	-1.78%	1,526,000	20,960,264	0.81
2026-09-10	14.50	14.07	14.50	14.04	-2.56%	1,458,700	20,713,384	0.78
2026-09-09	14.73	14.44	14.73	14.39	-1.43%	1,123,000	16,260,308	0.60
2026-09-08	14.86	14.65	14.86	14.63	-0.88%	1,134,500	16,658,943	0.61
2026-09-07	14.33	14.78	14.92	14.33	+3.07%	1,626,700	23,962,620	0.87
2026-09-04	14.66	14.34	14.70	14.30	-0.62%	909,300	13,208,847	0.49
2026-09-03	14.68	14.43	14.84	14.43	-1.70%	977,500	14,251,527	0.52
2026-09-02	14.66	14.68	14.71	14.41	-0.54%	937,800	13,679,657	0.50
2026-09-01	14.74	14.76	14.93	14.56	+0.89%	1,647,900	24,261,400	0.88
2026-08-31	14.51	14.63	14.81	14.49	+0.21%	1,367,400	20,050,840	0.73
2026-08-28	14.23	14.60	14.69	14.21	+2.10%	1,420,300	20,662,572	0.76
2026-08-27	14.56	14.30	14.56	14.18	-1.99%	1,298,300	18,588,240	0.69
2026-08-26	14.45	14.59	14.68	14.41	+0.83%	1,076,800	15,692,766	0.58

需要全历史数据与程序化访问？查看比依股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603215 获取全部历史日线。