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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 102.91 | 103.19 | 101.33 | 101.53 | -1.34% | 43.98 | 1.24% |
| 2026-04-20 | 103.78 | 103.95 | 102.62 | 102.91 | -0.84% | 39.57 | 1.10% |
| 2026-04-17 | 104.99 | 105.46 | 103.12 | 103.78 | -1.67% | 45.96 | 1.27% |
| 2026-04-16 | 103.28 | 105.97 | 103.28 | 105.54 | +2.44% | 67.64 | 1.85% |
| 2026-04-15 | 103.82 | 104.77 | 102.50 | 103.03 | -0.76% | 44.32 | 1.23% |
| 2026-04-14 | 103.00 | 104.19 | 102.50 | 103.82 | -0.41% | 56.15 | 1.56% |
| 2026-04-13 | 101.57 | 104.99 | 100.81 | 104.25 | +2.54% | 68.87 | 1.90% |
| 2026-04-10 | 99.39 | 102.20 | 99.03 | 101.67 | +2.67% | 61.30 | 1.74% |
| 2026-04-09 | 100.21 | 100.21 | 98.81 | 99.03 | -2.16% | 37.65 | 1.09% |
| 2026-04-08 | 98.50 | 101.28 | 98.11 | 101.22 | +3.31% | 56.21 | 1.61% |
| 2026-04-07 | 99.50 | 99.77 | 97.45 | 97.98 | -1.04% | 37.32 | 1.09% |
| 2026-04-03 | 101.80 | 102.30 | 99.00 | 99.01 | -2.60% | 49.21 | 1.41% |
| 2026-04-02 | 102.49 | 103.48 | 100.50 | 101.65 | -0.97% | 61.54 | 1.73% |
| 2026-04-01 | 105.90 | 106.50 | 102.37 | 102.65 | -2.47% | 73.83 | 2.05% |
| 2026-03-31 | 107.00 | 108.49 | 105.10 | 105.25 | -0.75% | 62.83 | 1.69% |
| 2026-03-30 | 103.51 | 108.00 | 103.25 | 106.05 | +0.71% | 77.13 | 2.09% |
| 2026-03-27 | 103.99 | 105.89 | 102.75 | 105.30 | +2.09% | 68.94 | 1.89% |
| 2026-03-26 | 106.62 | 107.68 | 102.70 | 103.14 | -3.25% | 86.56 | 2.37% |
| 2026-03-25 | 106.72 | 107.66 | 105.28 | 106.60 | -0.04% | 70.61 | 1.90% |
| 2026-03-24 | 108.40 | 108.40 | 104.93 | 106.64 | -0.92% | 97.85 | 2.64% |