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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 112.40 | 114.04 | 112.40 | 113.11 | +1.53% | 49.79 | 1.24% |
| 2025-06-23 | 110.96 | 111.90 | 109.89 | 111.41 | -0.60% | 31.85 | 0.81% |
| 2025-06-20 | 112.01 | 112.98 | 111.93 | 112.08 | -0.07% | 25.08 | 0.63% |
| 2025-06-19 | 113.33 | 113.74 | 112.11 | 112.16 | -1.86% | 34.38 | 0.86% |
| 2025-06-18 | 112.93 | 115.03 | 112.65 | 114.29 | +0.93% | 35.65 | 0.89% |
| 2025-06-17 | 113.32 | 114.11 | 112.79 | 113.23 | -0.20% | 24.09 | 0.60% |
| 2025-06-16 | 113.97 | 114.32 | 112.26 | 113.46 | -0.45% | 35.09 | 0.88% |
| 2025-06-13 | 115.13 | 115.26 | 112.49 | 113.97 | -2.05% | 72.57 | 1.81% |
| 2025-06-12 | 118.55 | 118.55 | 116.28 | 116.36 | -2.42% | 51.18 | 1.24% |
| 2025-06-11 | 116.61 | 120.56 | 116.61 | 119.24 | +2.51% | 73.27 | 1.75% |
| 2025-06-10 | 115.16 | 116.94 | 114.71 | 116.32 | +1.43% | 60.43 | 1.48% |
| 2025-06-09 | 117.31 | 117.40 | 113.68 | 114.68 | -3.28% | 89.32 | 2.19% |
| 2025-06-06 | 118.92 | 119.37 | 117.76 | 118.57 | -0.22% | 32.28 | 0.77% |
| 2025-06-05 | 119.37 | 119.49 | 117.28 | 118.83 | +0.06% | 39.08 | 0.93% |
| 2025-06-04 | 118.42 | 120.01 | 117.98 | 118.76 | +1.27% | 53.11 | 1.26% |
| 2025-06-03 | 115.70 | 117.92 | 114.96 | 117.27 | +1.05% | 64.54 | 1.56% |
| 2025-05-30 | 117.60 | 118.19 | 115.72 | 116.05 | -2.45% | 67.33 | 1.64% |
| 2025-05-29 | 118.45 | 120.56 | 116.97 | 118.96 | -0.48% | 69.43 | 1.65% |
| 2025-05-28 | 122.67 | 122.85 | 119.27 | 119.54 | -2.56% | 65.13 | 1.53% |
| 2025-05-27 | 123.82 | 125.50 | 121.51 | 122.67 | -2.25% | 85.95 | 1.98% |