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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 96.70 | 97.44 | 95.60 | 95.86 | +0.20% | 37.05 | 1.10% |
| 2026-01-15 | 96.08 | 96.64 | 95.60 | 95.67 | -0.45% | 28.36 | 0.85% |
| 2026-01-14 | 96.81 | 97.74 | 95.51 | 96.10 | -1.12% | 49.75 | 1.48% |
| 2026-01-13 | 99.00 | 99.60 | 96.88 | 97.19 | -0.29% | 49.05 | 1.43% |
| 2026-01-12 | 97.01 | 98.00 | 96.30 | 97.47 | +0.47% | 41.25 | 1.22% |
| 2026-01-09 | 97.05 | 97.95 | 96.90 | 97.01 | +0.13% | 34.13 | 1.00% |
| 2026-01-08 | 97.20 | 97.20 | 96.33 | 96.88 | -0.74% | 29.08 | 0.86% |
| 2026-01-07 | 99.96 | 99.96 | 97.06 | 97.60 | -2.39% | 55.03 | 1.61% |
| 2026-01-06 | 98.22 | 100.50 | 98.12 | 99.99 | +1.92% | 51.85 | 1.50% |
| 2026-01-05 | 98.40 | 99.48 | 97.90 | 98.11 | +0.40% | 37.63 | 1.10% |
| 2025-12-31 | 99.98 | 100.20 | 97.38 | 97.72 | -2.04% | 39.55 | 1.16% |
| 2025-12-30 | 99.26 | 100.15 | 98.74 | 99.75 | -0.46% | 31.75 | 0.91% |
| 2025-12-29 | 100.50 | 101.30 | 99.60 | 100.21 | +0.20% | 52.09 | 1.49% |
| 2025-12-26 | 95.28 | 101.45 | 95.25 | 100.01 | +5.45% | 101.79 | 2.93% |
| 2025-12-25 | 94.43 | 95.23 | 94.12 | 94.84 | +0.44% | 17.26 | 0.52% |
| 2025-12-24 | 94.80 | 94.80 | 94.05 | 94.42 | -0.41% | 18.19 | 0.55% |
| 2025-12-23 | 94.50 | 95.50 | 94.50 | 94.81 | +0.47% | 22.48 | 0.68% |
| 2025-12-22 | 94.70 | 95.36 | 94.25 | 94.37 | +0.15% | 19.52 | 0.59% |
| 2025-12-19 | 94.00 | 95.27 | 93.73 | 94.23 | +0.75% | 25.73 | 0.78% |
| 2025-12-18 | 94.39 | 94.60 | 93.50 | 93.53 | -1.76% | 23.76 | 0.72% |