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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 109.00 | 109.00 | 107.22 | 107.80 | -0.83% | 57.53 | 1.53% |
| 2025-09-15 | 106.00 | 110.85 | 106.00 | 108.70 | +2.63% | 106.20 | 2.80% |
| 2025-09-12 | 106.60 | 107.58 | 105.90 | 105.91 | -0.64% | 48.60 | 1.31% |
| 2025-09-11 | 105.25 | 106.60 | 104.89 | 106.59 | +1.32% | 56.83 | 1.54% |
| 2025-09-10 | 105.52 | 106.45 | 105.02 | 105.20 | -0.27% | 34.01 | 0.92% |
| 2025-09-09 | 106.00 | 107.20 | 105.27 | 105.49 | -0.72% | 40.49 | 1.09% |
| 2025-09-08 | 106.15 | 107.13 | 105.51 | 106.25 | -0.94% | 59.10 | 1.59% |
| 2025-09-05 | 103.86 | 107.50 | 103.11 | 107.26 | +3.13% | 83.08 | 2.26% |
| 2025-09-04 | 106.59 | 107.09 | 103.71 | 104.00 | -2.99% | 85.89 | 2.34% |
| 2025-09-03 | 110.50 | 110.73 | 107.01 | 107.21 | -2.55% | 79.76 | 2.11% |
| 2025-09-02 | 108.79 | 111.10 | 108.60 | 110.02 | +0.29% | 84.95 | 2.22% |
| 2025-09-01 | 108.50 | 111.48 | 108.50 | 109.70 | -3.82% | 145.47 | 3.81% |
| 2025-08-29 | 108.88 | 116.59 | 108.12 | 114.06 | +4.34% | 129.73 | 3.28% |
| 2025-08-28 | 109.39 | 110.19 | 107.11 | 109.32 | -1.23% | 82.78 | 2.19% |
| 2025-08-27 | 113.96 | 114.06 | 110.66 | 110.68 | -2.70% | 77.62 | 1.98% |
| 2025-08-26 | 111.75 | 114.69 | 110.71 | 113.75 | +1.92% | 78.51 | 1.99% |
| 2025-08-25 | 111.31 | 112.49 | 110.31 | 111.61 | +0.86% | 68.03 | 1.75% |
| 2025-08-22 | 107.11 | 110.97 | 107.11 | 110.66 | +3.32% | 83.51 | 2.19% |
| 2025-08-21 | 107.80 | 108.83 | 107.00 | 107.10 | -1.06% | 48.44 | 1.29% |
| 2025-08-20 | 107.18 | 108.26 | 106.01 | 108.25 | +0.58% | 41.30 | 1.10% |