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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 132.36 | 132.75 | 125.17 | 125.50 | -5.93% | 120.14 | 2.66% |
| 2025-05-23 | 131.43 | 137.36 | 131.15 | 133.41 | +1.55% | 96.28 | 2.03% |
| 2025-05-22 | 131.76 | 133.59 | 131.10 | 131.37 | -0.30% | 58.69 | 1.26% |
| 2025-05-21 | 129.77 | 133.08 | 128.80 | 131.76 | +1.32% | 79.67 | 1.72% |
| 2025-05-20 | 126.33 | 130.05 | 125.67 | 130.05 | +3.13% | 67.05 | 1.48% |
| 2025-05-19 | 127.81 | 127.81 | 124.19 | 126.10 | -1.63% | 61.59 | 1.39% |
| 2025-05-16 | 123.54 | 128.79 | 123.06 | 128.20 | +3.28% | 88.58 | 1.97% |
| 2025-05-15 | 122.87 | 126.82 | 121.64 | 124.12 | +0.99% | 78.95 | 1.80% |
| 2025-05-14 | 120.73 | 122.90 | 119.69 | 122.90 | +1.80% | 50.12 | 1.17% |
| 2025-05-13 | 123.86 | 124.05 | 120.57 | 120.73 | -1.02% | 48.75 | 1.13% |
| 2025-05-12 | 120.23 | 121.97 | 118.78 | 121.97 | +1.94% | 58.91 | 1.39% |
| 2025-05-09 | 118.83 | 120.56 | 118.36 | 119.65 | +1.10% | 52.19 | 1.24% |
| 2025-05-08 | 117.44 | 119.24 | 117.17 | 118.35 | +0.02% | 29.95 | 0.72% |
| 2025-05-07 | 120.23 | 120.46 | 117.97 | 118.32 | -0.21% | 39.38 | 0.94% |
| 2025-05-06 | 118.59 | 119.34 | 117.24 | 118.57 | +1.95% | 53.26 | 1.28% |