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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 108.67 | 108.92 | 107.18 | 107.63 | -0.68% | 42.05 | 1.12% |
| 2025-08-18 | 105.66 | 109.49 | 105.66 | 108.37 | +2.17% | 66.81 | 1.78% |
| 2025-08-15 | 105.85 | 106.64 | 105.32 | 106.07 | -0.28% | 38.31 | 1.04% |
| 2025-08-14 | 107.37 | 107.50 | 105.79 | 106.37 | -0.43% | 44.78 | 1.20% |
| 2025-08-13 | 106.29 | 107.65 | 105.84 | 106.83 | +1.10% | 49.09 | 1.32% |
| 2025-08-12 | 105.40 | 106.43 | 104.70 | 105.67 | +0.14% | 33.03 | 0.90% |
| 2025-08-11 | 103.88 | 105.66 | 103.23 | 105.52 | +1.53% | 37.41 | 1.02% |
| 2025-08-08 | 105.00 | 105.03 | 103.91 | 103.93 | -1.33% | 34.05 | 0.94% |
| 2025-08-07 | 104.27 | 106.43 | 104.16 | 105.33 | +0.94% | 45.27 | 1.23% |
| 2025-08-06 | 104.86 | 105.00 | 103.90 | 104.35 | -0.49% | 31.85 | 0.88% |
| 2025-08-05 | 104.88 | 105.21 | 103.78 | 104.86 | -0.02% | 35.40 | 0.97% |
| 2025-08-04 | 104.00 | 105.14 | 102.57 | 104.88 | -0.87% | 42.94 | 1.18% |
| 2025-08-01 | 104.95 | 106.24 | 104.36 | 105.80 | +0.53% | 38.17 | 1.04% |
| 2025-07-31 | 108.20 | 108.20 | 105.00 | 105.24 | -3.18% | 63.45 | 1.72% |
| 2025-07-30 | 108.05 | 111.16 | 107.12 | 108.70 | -2.44% | 57.44 | 1.50% |
| 2025-07-29 | 112.01 | 112.50 | 109.77 | 111.42 | +0.37% | 43.23 | 1.11% |
| 2025-07-28 | 111.32 | 111.70 | 110.53 | 111.01 | -0.28% | 39.47 | 1.01% |
| 2025-07-25 | 112.33 | 112.46 | 110.35 | 111.32 | -1.40% | 53.08 | 1.35% |
| 2025-07-24 | 111.37 | 114.15 | 111.22 | 112.89 | +1.38% | 64.89 | 1.63% |
| 2025-07-23 | 112.69 | 112.99 | 111.01 | 111.36 | -1.06% | 53.96 | 1.37% |