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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 110.35 | 112.66 | 109.76 | 112.56 | +2.27% | 72.28 | 1.84% |
| 2025-07-21 | 108.04 | 110.06 | 107.80 | 110.06 | +1.52% | 51.02 | 1.32% |
| 2025-07-18 | 108.42 | 108.54 | 107.14 | 108.41 | +0.33% | 44.82 | 1.18% |
| 2025-07-17 | 107.06 | 108.28 | 106.76 | 108.05 | +1.33% | 51.39 | 1.35% |
| 2025-07-16 | 106.42 | 107.36 | 106.42 | 106.64 | +0.21% | 35.95 | 0.95% |
| 2025-07-15 | 104.82 | 107.06 | 104.75 | 106.41 | +1.43% | 52.53 | 1.40% |
| 2025-07-14 | 106.70 | 106.70 | 104.61 | 104.91 | -1.67% | 55.02 | 1.48% |
| 2025-07-11 | 105.38 | 107.67 | 105.09 | 106.70 | +0.83% | 54.57 | 1.45% |
| 2025-07-10 | 107.32 | 107.42 | 105.03 | 105.82 | -1.40% | 67.41 | 1.81% |
| 2025-07-09 | 107.68 | 108.11 | 107.31 | 107.32 | -0.33% | 39.69 | 1.05% |
| 2025-07-08 | 107.72 | 108.63 | 107.29 | 107.68 | -0.52% | 38.25 | 1.01% |
| 2025-07-07 | 108.44 | 108.87 | 108.19 | 108.24 | -0.73% | 29.01 | 0.76% |
| 2025-07-04 | 109.54 | 110.35 | 108.63 | 109.03 | -1.06% | 34.54 | 0.90% |
| 2025-07-03 | 109.03 | 110.43 | 108.93 | 110.21 | +1.18% | 41.24 | 1.06% |
| 2025-07-02 | 109.36 | 109.98 | 108.35 | 108.92 | -0.21% | 30.83 | 0.80% |
| 2025-07-01 | 108.80 | 109.81 | 108.31 | 109.15 | -0.17% | 29.31 | 0.76% |
| 2025-06-30 | 110.10 | 110.10 | 108.24 | 109.33 | -0.70% | 47.68 | 1.24% |
| 2025-06-27 | 110.02 | 110.92 | 109.84 | 110.10 | -0.95% | 46.33 | 1.19% |
| 2025-06-26 | 113.42 | 113.42 | 110.95 | 111.16 | -3.39% | 69.68 | 1.76% |
| 2025-06-25 | 113.97 | 115.20 | 112.99 | 115.05 | +1.72% | 43.52 | 1.08% |