比亚迪(002594)股票行情
比亚迪(002594)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-07-31 | 108.20 | 105.24 | -3.46 | -3.18% | 105.00 | 108.20 | 599499 | 634490.06 | 1.72% |
| 2025-07-30 | 108.05 | 108.70 | -2.72 | -2.44% | 107.12 | 111.16 | 524834 | 574387.88 | 1.51% |
| 2025-07-29 | 112.01 | 111.42 | 0.41 | 0.37% | 109.77 | 112.50 | 387360 | 432274.19 | 1.11% |
| 2025-07-28 | 337.93 | 337.00 | -0.93 | -0.28% | 335.53 | 339.10 | 117057 | 394700.09 | 1.01% |
| 2025-07-25 | 341.00 | 337.93 | -4.79 | -1.40% | 335.00 | 341.40 | 157041 | 530786.69 | 1.35% |
| 2025-07-24 | 338.08 | 342.72 | 4.65 | 1.38% | 337.63 | 346.54 | 189063 | 648937.00 | 1.63% |
| 2025-07-23 | 342.09 | 338.07 | -3.62 | -1.06% | 337.00 | 343.00 | 158907 | 539584.06 | 1.37% |
| 2025-07-22 | 335.00 | 341.69 | 7.57 | 2.27% | 333.21 | 342.01 | 214164 | 722773.12 | 1.84% |
| 2025-07-21 | 327.99 | 334.12 | 5.01 | 1.52% | 327.26 | 334.12 | 153945 | 510245.94 | 1.32% |
| 2025-07-18 | 329.13 | 329.11 | 1.09 | 0.33% | 325.25 | 329.50 | 136866 | 448246.69 | 1.18% |
| 2025-07-17 | 325.00 | 328.02 | 4.30 | 1.33% | 324.10 | 328.72 | 156891 | 513861.12 | 1.35% |
| 2025-07-16 | 323.06 | 323.72 | 0.67 | 0.21% | 323.06 | 325.91 | 110758 | 359454.41 | 0.95% |
| 2025-07-15 | 318.20 | 323.05 | 4.56 | 1.43% | 318.00 | 325.00 | 162791 | 525263.12 | 1.40% |
| 2025-07-14 | 323.91 | 318.49 | -5.42 | -1.67% | 317.56 | 323.91 | 172309 | 550233.19 | 1.48% |
| 2025-07-11 | 319.90 | 323.91 | 2.68 | 0.83% | 319.02 | 326.85 | 168270 | 545683.19 | 1.45% |
| 2025-07-10 | 325.81 | 321.23 | -4.57 | -1.40% | 318.85 | 326.09 | 210022 | 674134.50 | 1.81% |
| 2025-07-09 | 326.90 | 325.80 | -1.08 | -0.33% | 325.78 | 328.21 | 121633 | 396938.41 | 1.05% |
| 2025-07-08 | 327.00 | 326.88 | -1.71 | -0.52% | 325.72 | 329.78 | 116918 | 382541.38 | 1.01% |
| 2025-07-07 | 329.20 | 328.59 | -2.41 | -0.73% | 328.44 | 330.49 | 88208 | 290101.56 | 0.76% |
| 2025-07-04 | 332.55 | 331.00 | -3.56 | -1.06% | 329.77 | 334.99 | 104104 | 345449.56 | 0.90% |
| 2025-07-03 | 330.98 | 334.56 | 3.90 | 1.18% | 330.67 | 335.25 | 123498 | 412373.25 | 1.06% |
| 2025-07-02 | 332.00 | 330.66 | -0.68 | -0.21% | 328.93 | 333.86 | 93270 | 308334.25 | 0.80% |
| 2025-07-01 | 330.30 | 331.34 | -0.57 | -0.17% | 328.79 | 333.35 | 88518 | 293130.34 | 0.76% |
| 2025-06-30 | 334.24 | 331.91 | -2.33 | -0.70% | 328.59 | 334.24 | 144003 | 476827.03 | 1.24% |
| 2025-06-27 | 334.00 | 334.24 | -3.20 | -0.95% | 333.44 | 336.72 | 138617 | 463346.19 | 1.19% |
| 2025-06-26 | 344.31 | 337.44 | -11.83 | -3.39% | 336.83 | 344.31 | 204932 | 696764.06 | 1.76% |
| 2025-06-25 | 345.99 | 349.27 | 5.89 | 1.72% | 343.02 | 349.73 | 125738 | 435230.16 | 1.08% |
| 2025-06-24 | 341.23 | 343.38 | 5.18 | 1.53% | 341.23 | 346.20 | 144713 | 497949.53 | 1.24% |
| 2025-06-23 | 336.85 | 338.20 | -2.05 | -0.60% | 333.60 | 339.71 | 94593 | 318547.75 | 0.81% |
| 2025-06-20 | 340.03 | 340.25 | -0.25 | -0.07% | 339.80 | 342.97 | 73538 | 250752.64 | 0.63% |
| 2025-06-19 | 344.03 | 340.50 | -6.45 | -1.86% | 340.35 | 345.29 | 100381 | 343768.88 | 0.86% |
| 2025-06-18 | 342.82 | 346.95 | 3.21 | 0.93% | 341.97 | 349.20 | 102897 | 356539.81 | 0.89% |
| 2025-06-17 | 344.00 | 343.74 | -0.69 | -0.20% | 342.40 | 346.40 | 70045 | 240891.30 | 0.60% |
| 2025-06-16 | 345.99 | 344.43 | -1.57 | -0.45% | 340.80 | 347.04 | 102284 | 350894.78 | 0.88% |
| 2025-06-13 | 349.50 | 346.00 | -7.24 | -2.05% | 341.49 | 349.91 | 210240 | 725654.81 | 1.81% |
| 2025-06-12 | 359.89 | 353.24 | -8.75 | -2.42% | 353.01 | 359.89 | 144047 | 511776.47 | 1.24% |
| 2025-06-11 | 354.01 | 361.99 | 8.86 | 2.51% | 354.01 | 365.98 | 203107 | 732654.50 | 1.75% |
| 2025-06-10 | 349.60 | 353.13 | 4.99 | 1.43% | 348.23 | 355.00 | 171786 | 604296.06 | 1.48% |
| 2025-06-09 | 356.12 | 348.14 | -11.82 | -3.28% | 345.11 | 356.41 | 255091 | 893244.12 | 2.19% |
| 2025-06-06 | 361.00 | 359.96 | -0.79 | -0.22% | 357.50 | 362.38 | 89698 | 322809.81 | 0.77% |
| 2025-06-05 | 362.39 | 360.75 | 0.23 | 0.06% | 356.03 | 362.74 | 108613 | 390808.44 | 0.93% |
| 2025-06-04 | 359.50 | 360.52 | 4.52 | 1.27% | 358.15 | 364.32 | 146904 | 531122.38 | 1.26% |
| 2025-06-03 | 351.25 | 356.00 | 3.70 | 1.05% | 349.00 | 357.99 | 181893 | 645388.62 | 1.56% |
| 2025-05-30 | 357.02 | 352.30 | -8.83 | -2.45% | 351.30 | 358.80 | 190560 | 673349.81 | 1.64% |
| 2025-05-29 | 359.59 | 361.13 | -1.75 | -0.48% | 355.08 | 366.00 | 192061 | 694290.00 | 1.65% |
| 2025-05-28 | 372.41 | 362.88 | -9.53 | -2.56% | 362.07 | 372.95 | 177754 | 651323.06 | 1.53% |
| 2025-05-27 | 375.88 | 372.41 | -8.59 | -2.25% | 368.88 | 381.00 | 230275 | 859483.31 | 1.98% |
| 2025-05-26 | 401.81 | 381.00 | -24.00 | -5.93% | 380.00 | 403.00 | 309551 | 1201422.88 | 2.66% |
| 2025-05-23 | 399.00 | 405.00 | 6.20 | 1.55% | 398.13 | 416.98 | 235574 | 962752.50 | 2.03% |
| 2025-05-22 | 399.98 | 398.80 | -1.20 | -0.30% | 398.00 | 405.56 | 146363 | 586880.00 | 1.26% |
| 2025-05-21 | 393.94 | 400.00 | 5.20 | 1.32% | 391.01 | 404.00 | 199479 | 796711.50 | 1.72% |
| 2025-05-20 | 383.50 | 394.80 | 11.99 | 3.13% | 381.50 | 394.80 | 172100 | 670540.00 | 1.48% |
| 2025-05-19 | 388.00 | 382.81 | -6.36 | -1.63% | 377.00 | 388.00 | 161373 | 615912.62 | 1.39% |
| 2025-05-16 | 375.03 | 389.17 | 12.37 | 3.28% | 373.58 | 390.99 | 229328 | 885848.50 | 1.97% |
| 2025-05-15 | 373.00 | 376.80 | 3.70 | 0.99% | 369.28 | 385.00 | 208801 | 789457.12 | 1.80% |
| 2025-05-14 | 366.50 | 373.10 | 6.60 | 1.80% | 363.36 | 373.10 | 135693 | 501205.97 | 1.17% |
| 2025-05-13 | 376.00 | 366.50 | -3.78 | -1.02% | 366.03 | 376.58 | 131771 | 487465.78 | 1.13% |
| 2025-05-12 | 365.00 | 370.28 | 7.06 | 1.94% | 360.58 | 370.28 | 161370 | 589070.88 | 1.39% |
| 2025-05-09 | 360.75 | 363.22 | 3.94 | 1.10% | 359.30 | 366.00 | 143726 | 521899.56 | 1.24% |
| 2025-05-08 | 356.52 | 359.28 | 0.08 | 0.02% | 355.70 | 361.98 | 83382 | 299490.84 | 0.72% |
| 2025-05-07 | 365.00 | 359.20 | -0.76 | -0.21% | 358.14 | 365.68 | 108840 | 393798.03 | 0.94% |
| 2025-05-06 | 360.00 | 359.96 | 6.87 | 1.95% | 355.92 | 362.30 | 148294 | 532619.62 | 1.28% |
| 2025-04-30 | 354.90 | 353.09 | -1.91 | -0.54% | 349.30 | 354.93 | 130479 | 459907.44 | 1.12% |
| 2025-04-29 | 359.10 | 355.00 | -5.00 | -1.39% | 353.00 | 360.63 | 118983 | 423760.62 | 1.02% |
| 2025-04-28 | 367.13 | 360.00 | -10.83 | -2.92% | 356.56 | 367.13 | 179783 | 645913.62 | 1.55% |
| 2025-04-25 | 370.00 | 370.83 | 4.83 | 1.32% | 368.10 | 375.30 | 133869 | 497531.50 | 1.15% |
| 2025-04-24 | 372.48 | 366.00 | -5.99 | -1.61% | 363.35 | 374.60 | 150892 | 555711.31 | 1.30% |
| 2025-04-23 | 377.00 | 371.99 | 17.15 | 4.83% | 367.23 | 378.00 | 247927 | 921682.25 | 2.13% |
| 2025-04-22 | 348.76 | 354.84 | 6.08 | 1.74% | 346.78 | 356.93 | 112122 | 395608.56 | 0.96% |
| 2025-04-21 | 346.00 | 348.76 | 2.76 | 0.80% | 345.24 | 349.87 | 74953 | 260922.62 | 0.64% |
| 2025-04-18 | 347.90 | 346.00 | -3.68 | -1.05% | 344.00 | 347.90 | 73860 | 255387.98 | 0.64% |
| 2025-04-17 | 349.94 | 349.68 | -2.47 | -0.70% | 346.67 | 353.45 | 85289 | 298598.53 | 0.73% |
| 2025-04-16 | 356.62 | 352.15 | -7.82 | -2.17% | 348.10 | 357.00 | 131828 | 461846.22 | 1.13% |
| 2025-04-15 | 364.60 | 359.97 | 0.97 | 0.27% | 357.33 | 365.00 | 116516 | 419594.69 | 1.00% |
| 2025-04-14 | 363.20 | 359.00 | 4.02 | 1.13% | 355.60 | 363.70 | 142069 | 511548.41 | 1.22% |
| 2025-04-11 | 337.00 | 354.98 | 18.58 | 5.52% | 336.40 | 357.55 | 189945 | 662182.19 | 1.63% |
| 2025-04-10 | 334.50 | 336.40 | 11.80 | 3.64% | 334.00 | 347.06 | 210896 | 716551.19 | 1.81% |
| 2025-04-09 | 319.80 | 324.60 | -2.91 | -0.89% | 313.66 | 328.00 | 211939 | 682237.62 | 1.82% |
| 2025-04-08 | 321.76 | 327.51 | 5.75 | 1.79% | 318.00 | 335.88 | 274644 | 892452.94 | 2.36% |
| 2025-04-07 | 333.34 | 321.76 | -35.75 | -10.00% | 321.76 | 337.70 | 273498 | 891148.38 | 2.35% |
深证大盘股票行情在线 K线走势图
