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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 94.50 | 95.70 | 93.68 | 95.21 | +1.02% | 25.84 | 0.78% |
| 2025-12-16 | 95.50 | 95.70 | 94.14 | 94.25 | -1.34% | 24.50 | 0.74% |
| 2025-12-15 | 96.55 | 97.16 | 95.53 | 95.53 | -1.52% | 28.24 | 0.84% |
| 2025-12-12 | 96.20 | 97.70 | 95.65 | 97.00 | +0.80% | 53.90 | 1.59% |
| 2025-12-11 | 96.98 | 97.12 | 95.85 | 96.23 | -0.25% | 24.22 | 0.72% |
| 2025-12-10 | 95.60 | 96.65 | 94.90 | 96.47 | +0.46% | 19.03 | 0.57% |
| 2025-12-09 | 96.21 | 96.66 | 95.70 | 96.03 | -0.52% | 15.68 | 0.47% |
| 2025-12-08 | 96.21 | 97.15 | 96.21 | 96.53 | +0.57% | 23.97 | 0.71% |
| 2025-12-05 | 95.29 | 96.22 | 94.71 | 95.98 | +0.78% | 20.21 | 0.61% |
| 2025-12-04 | 94.92 | 95.29 | 94.20 | 95.24 | +0.20% | 15.77 | 0.48% |
| 2025-12-03 | 96.64 | 96.65 | 94.89 | 95.05 | -1.62% | 22.07 | 0.66% |
| 2025-12-02 | 96.42 | 97.80 | 96.25 | 96.62 | +0.89% | 34.84 | 1.03% |
| 2025-12-01 | 95.39 | 96.30 | 95.14 | 95.77 | +0.63% | 22.37 | 0.67% |
| 2025-11-28 | 94.60 | 95.23 | 94.20 | 95.17 | +0.93% | 20.81 | 0.63% |
| 2025-11-27 | 94.60 | 95.16 | 94.22 | 94.29 | -0.84% | 19.15 | 0.58% |
| 2025-11-26 | 94.75 | 95.44 | 94.45 | 95.09 | +1.26% | 29.15 | 0.88% |
| 2025-11-25 | 94.00 | 95.38 | 93.70 | 93.91 | -0.02% | 26.21 | 0.80% |
| 2025-11-24 | 93.10 | 94.41 | 92.20 | 93.93 | +1.33% | 30.65 | 0.94% |
| 2025-11-21 | 92.49 | 94.39 | 91.70 | 92.70 | -0.97% | 41.83 | 1.30% |
| 2025-11-20 | 95.17 | 95.50 | 93.50 | 93.61 | -1.64% | 36.92 | 1.12% |