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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 103.87 | 111.82 | 103.18 | 107.63 | +4.46% | 192.85 | 5.11% |
| 2026-03-20 | 102.00 | 104.45 | 101.56 | 103.03 | +0.70% | 64.95 | 1.80% |
| 2026-03-19 | 100.99 | 103.88 | 100.47 | 102.31 | +0.61% | 54.50 | 1.52% |
| 2026-03-18 | 102.82 | 102.82 | 100.05 | 101.69 | -1.15% | 62.57 | 1.77% |
| 2026-03-17 | 104.63 | 106.66 | 102.71 | 102.87 | -1.67% | 87.93 | 2.41% |
| 2026-03-16 | 99.67 | 105.00 | 98.79 | 104.62 | +4.97% | 111.84 | 3.12% |
| 2026-03-13 | 99.00 | 100.79 | 98.30 | 99.67 | +0.58% | 51.99 | 1.49% |
| 2026-03-12 | 99.23 | 100.69 | 98.70 | 99.10 | -0.12% | 49.95 | 1.44% |
| 2026-03-11 | 96.75 | 100.34 | 95.67 | 99.22 | +2.71% | 89.25 | 2.59% |
| 2026-03-10 | 97.18 | 97.49 | 96.08 | 96.60 | -0.94% | 49.07 | 1.46% |
| 2026-03-09 | 93.62 | 98.00 | 93.00 | 97.52 | +4.17% | 105.62 | 3.14% |
| 2026-03-06 | 96.00 | 96.00 | 93.25 | 93.62 | -0.90% | 47.44 | 1.44% |
| 2026-03-05 | 96.80 | 96.82 | 93.89 | 94.47 | -1.58% | 52.36 | 1.58% |
| 2026-03-04 | 95.20 | 96.80 | 93.70 | 95.99 | +0.82% | 66.75 | 2.01% |
| 2026-03-03 | 96.39 | 96.99 | 93.99 | 95.21 | -1.63% | 82.73 | 2.48% |
| 2026-03-02 | 88.00 | 97.25 | 87.72 | 96.79 | +8.36% | 135.07 | 4.12% |
| 2026-02-27 | 89.40 | 89.94 | 89.10 | 89.32 | -0.59% | 19.62 | 0.63% |
| 2026-02-26 | 91.40 | 91.40 | 89.61 | 89.85 | -1.75% | 26.20 | 0.83% |
| 2026-02-25 | 90.89 | 92.79 | 90.89 | 91.45 | +0.64% | 29.86 | 0.93% |
| 2026-02-24 | 91.98 | 91.99 | 90.61 | 90.87 | +0.66% | 18.80 | 0.59% |