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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 104.10 | 104.32 | 103.37 | 103.78 | -0.94% | 37.15 | 1.03% |
| 2025-10-21 | 104.69 | 105.07 | 104.24 | 104.76 | +0.23% | 31.34 | 0.86% |
| 2025-10-20 | 105.22 | 105.63 | 104.08 | 104.52 | +0.09% | 37.22 | 1.02% |
| 2025-10-17 | 106.60 | 106.63 | 104.26 | 104.43 | -2.37% | 65.77 | 1.79% |
| 2025-10-16 | 107.00 | 109.30 | 106.51 | 106.96 | -0.13% | 56.29 | 1.50% |
| 2025-10-15 | 106.45 | 107.51 | 105.50 | 107.10 | +1.05% | 50.63 | 1.36% |
| 2025-10-14 | 106.68 | 109.36 | 105.62 | 105.99 | +0.28% | 82.44 | 2.20% |
| 2025-10-13 | 105.00 | 105.98 | 104.10 | 105.69 | -1.95% | 78.42 | 2.13% |
| 2025-10-10 | 110.55 | 110.55 | 107.58 | 107.79 | -2.54% | 64.20 | 1.69% |
| 2025-10-09 | 108.67 | 112.48 | 108.07 | 110.60 | +1.27% | 111.96 | 2.89% |
| 2025-09-30 | 108.19 | 109.98 | 107.76 | 109.21 | +0.55% | 62.01 | 1.63% |
| 2025-09-29 | 107.00 | 109.14 | 106.39 | 108.61 | +1.23% | 66.22 | 1.76% |
| 2025-09-26 | 107.45 | 111.23 | 107.00 | 107.29 | -0.20% | 82.50 | 2.17% |
| 2025-09-25 | 105.34 | 108.80 | 104.87 | 107.50 | +1.69% | 74.22 | 1.99% |
| 2025-09-24 | 105.00 | 105.83 | 104.00 | 105.71 | +0.10% | 57.59 | 1.57% |
| 2025-09-23 | 107.45 | 107.69 | 104.64 | 105.60 | -2.21% | 68.88 | 1.87% |
| 2025-09-22 | 108.87 | 108.91 | 107.15 | 107.99 | -1.01% | 52.94 | 1.41% |
| 2025-09-19 | 109.80 | 110.80 | 109.00 | 109.09 | -0.57% | 51.88 | 1.36% |
| 2025-09-18 | 110.99 | 112.80 | 108.56 | 109.71 | -1.15% | 103.62 | 2.68% |
| 2025-09-17 | 108.20 | 112.00 | 108.20 | 110.99 | +2.96% | 108.28 | 2.81% |