比亚迪 sz.002594
93.75
+0.26%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 93.55 | 94.19 | 92.61 | 93.75 | +0.26% | 25.11 | 0.77% |
| 2026-05-21 | 93.41 | 96.20 | 93.41 | 93.51 | +0.16% | 35.41 | 1.07% |
| 2026-05-20 | 95.30 | 95.49 | 93.30 | 93.36 | -2.75% | 39.00 | 1.19% |
| 2026-05-19 | 94.51 | 96.08 | 93.80 | 96.00 | +1.58% | 28.22 | 0.85% |
| 2026-05-18 | 95.34 | 95.94 | 94.30 | 94.51 | -1.86% | 33.60 | 1.02% |
| 2026-05-15 | 98.00 | 98.03 | 96.26 | 96.30 | -2.46% | 45.08 | 1.34% |
| 2026-05-14 | 99.00 | 100.00 | 98.45 | 98.73 | +0.13% | 33.61 | 0.97% |
| 2026-05-13 | 99.23 | 99.25 | 97.81 | 98.60 | -0.63% | 44.81 | 1.31% |
| 2026-05-12 | 99.97 | 100.10 | 99.10 | 99.23 | -1.20% | 35.15 | 1.01% |
| 2026-05-11 | 100.02 | 100.73 | 99.00 | 100.44 | +0.42% | 48.13 | 1.38% |
| 2026-05-08 | 100.47 | 101.00 | 99.80 | 100.02 | -0.44% | 38.24 | 1.10% |
| 2026-05-07 | 101.05 | 101.26 | 100.01 | 100.46 | -0.29% | 47.08 | 1.34% |
| 2026-05-06 | 101.70 | 101.89 | 100.20 | 100.75 | -2.17% | 67.47 | 1.92% |
| 2026-04-30 | 104.54 | 105.45 | 102.37 | 102.98 | -2.30% | 62.06 | 1.72% |
| 2026-04-29 | 101.47 | 105.64 | 101.00 | 105.40 | +3.86% | 110.22 | 3.03% |
| 2026-04-28 | 101.85 | 103.30 | 101.34 | 101.48 | -0.84% | 36.88 | 1.04% |
| 2026-04-27 | 100.00 | 104.00 | 99.88 | 102.34 | +2.90% | 61.69 | 1.73% |
| 2026-04-24 | 99.91 | 99.91 | 98.70 | 99.46 | -0.52% | 33.48 | 0.97% |
| 2026-04-23 | 101.57 | 101.59 | 99.01 | 99.98 | -1.61% | 49.16 | 1.41% |
| 2026-04-22 | 101.11 | 102.38 | 100.60 | 101.62 | +0.09% | 34.86 | 0.99% |