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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 90.05 | 91.09 | 89.88 | 90.27 | -0.98% | 19.64 | 0.62% |
| 2026-02-12 | 92.29 | 92.35 | 91.08 | 91.16 | -1.21% | 21.06 | 0.66% |
| 2026-02-11 | 90.88 | 92.95 | 90.88 | 92.28 | +1.62% | 36.62 | 1.14% |
| 2026-02-10 | 90.00 | 91.57 | 89.84 | 90.81 | +0.83% | 24.34 | 0.77% |
| 2026-02-09 | 90.50 | 90.65 | 89.83 | 90.06 | +0.27% | 18.76 | 0.60% |
| 2026-02-06 | 89.39 | 90.66 | 89.00 | 89.82 | -0.32% | 22.17 | 0.71% |
| 2026-02-05 | 88.50 | 91.23 | 88.33 | 90.11 | +1.09% | 31.84 | 1.02% |
| 2026-02-04 | 86.99 | 89.33 | 86.45 | 89.14 | +2.03% | 33.23 | 1.08% |
| 2026-02-03 | 87.20 | 87.40 | 85.88 | 87.37 | +0.37% | 32.76 | 1.08% |
| 2026-02-02 | 88.00 | 89.09 | 86.97 | 87.05 | -4.22% | 56.77 | 1.86% |
| 2026-01-30 | 92.27 | 92.27 | 90.70 | 90.89 | -1.54% | 30.02 | 0.94% |
| 2026-01-29 | 92.66 | 92.92 | 91.61 | 92.31 | -1.10% | 34.23 | 1.07% |
| 2026-01-28 | 91.80 | 93.50 | 90.01 | 93.34 | +1.67% | 65.53 | 2.05% |
| 2026-01-27 | 92.67 | 92.99 | 91.80 | 91.81 | -0.89% | 33.41 | 1.04% |
| 2026-01-26 | 93.65 | 93.66 | 92.50 | 92.63 | -1.09% | 34.85 | 1.08% |
| 2026-01-23 | 94.24 | 94.36 | 93.51 | 93.65 | -0.50% | 35.98 | 1.10% |
| 2026-01-22 | 94.72 | 95.13 | 93.89 | 94.12 | +0.02% | 27.42 | 0.83% |
| 2026-01-21 | 94.01 | 94.94 | 94.00 | 94.10 | -0.68% | 29.10 | 0.88% |
| 2026-01-20 | 96.22 | 96.26 | 94.68 | 94.74 | -1.51% | 36.99 | 1.12% |
| 2026-01-19 | 96.81 | 97.30 | 95.77 | 96.19 | +0.34% | 32.28 | 0.96% |