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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 96.40 | 96.66 | 95.01 | 95.17 | -1.37% | 33.28 | 1.00% |
| 2025-11-18 | 97.54 | 97.85 | 96.02 | 96.49 | -1.62% | 29.49 | 0.87% |
| 2025-11-17 | 97.80 | 98.59 | 97.25 | 98.08 | -0.29% | 20.29 | 0.59% |
| 2025-11-14 | 99.00 | 100.50 | 98.33 | 98.37 | -1.46% | 33.96 | 0.98% |
| 2025-11-13 | 97.01 | 100.50 | 97.01 | 99.83 | +2.11% | 57.59 | 1.66% |
| 2025-11-12 | 98.80 | 98.99 | 97.54 | 97.77 | -0.95% | 25.56 | 0.75% |
| 2025-11-11 | 99.50 | 99.78 | 98.14 | 98.71 | -0.68% | 31.61 | 0.92% |
| 2025-11-10 | 97.35 | 100.35 | 97.35 | 99.39 | +2.25% | 55.13 | 1.59% |
| 2025-11-07 | 97.00 | 98.15 | 96.83 | 97.20 | -0.33% | 31.46 | 0.93% |
| 2025-11-06 | 95.58 | 97.75 | 95.40 | 97.52 | +1.80% | 38.98 | 1.15% |
| 2025-11-05 | 96.66 | 96.66 | 94.73 | 95.80 | -2.04% | 56.17 | 1.68% |
| 2025-11-04 | 99.00 | 99.54 | 97.71 | 97.80 | -1.81% | 42.74 | 1.25% |
| 2025-11-03 | 100.79 | 100.99 | 98.50 | 99.60 | -1.18% | 54.73 | 1.58% |
| 2025-10-31 | 101.00 | 101.32 | 100.00 | 100.79 | -2.72% | 64.19 | 1.83% |
| 2025-10-30 | 104.00 | 104.86 | 103.50 | 103.61 | -0.87% | 37.34 | 1.03% |
| 2025-10-29 | 103.73 | 105.18 | 103.00 | 104.52 | +0.77% | 41.29 | 1.14% |
| 2025-10-28 | 104.02 | 104.32 | 103.50 | 103.72 | -0.28% | 27.56 | 0.76% |
| 2025-10-27 | 104.00 | 104.97 | 103.88 | 104.01 | +0.24% | 36.08 | 0.99% |
| 2025-10-24 | 103.98 | 104.37 | 103.61 | 103.76 | +0.07% | 31.74 | 0.88% |
| 2025-10-23 | 103.30 | 103.73 | 102.00 | 103.69 | -0.09% | 38.90 | 1.09% |