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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-03 | 355.50 | 357.51 | -2.99 | -0.83% | 354.26 | 361.53 | 101023 | 361867.69 | 0.87% |
| 2025-04-02 | 365.00 | 360.50 | -5.00 | -1.37% | 358.88 | 365.67 | 117100 | 422663.88 | 1.01% |
| 2025-04-01 | 377.77 | 365.50 | -9.40 | -2.51% | 364.36 | 377.87 | 154072 | 566338.50 | 1.33% |
| 2025-03-31 | 380.00 | 374.90 | -7.60 | -1.99% | 374.00 | 383.28 | 115784 | 437040.03 | 1.00% |
| 2025-03-28 | 386.50 | 382.50 | -4.00 | -1.03% | 381.50 | 390.80 | 114940 | 442871.56 | 0.99% |
| 2025-03-27 | 376.10 | 386.50 | 10.49 | 2.79% | 376.09 | 391.28 | 144394 | 555486.50 | 1.24% |
| 2025-03-26 | 369.59 | 376.01 | 6.42 | 1.74% | 368.00 | 379.00 | 120205 | 450376.28 | 1.03% |
| 2025-03-25 | 377.98 | 369.59 | -5.77 | -1.54% | 368.98 | 379.60 | 123085 | 459579.19 | 1.06% |
| 2025-03-24 | 377.00 | 375.36 | 3.36 | 0.90% | 367.86 | 378.50 | 147894 | 552297.44 | 1.27% |
| 2025-03-21 | 393.01 | 372.00 | -27.99 | -7.00% | 370.00 | 393.31 | 282107 | 1068525.50 | 2.43% |
| 2025-03-20 | 400.00 | 399.99 | 2.92 | 0.74% | 395.99 | 403.40 | 159413 | 637298.94 | 1.37% |
| 2025-03-19 | 384.53 | 397.07 | 12.50 | 3.25% | 382.54 | 399.00 | 188352 | 740486.00 | 1.62% |
| 2025-03-18 | 388.55 | 384.57 | 4.32 | 1.14% | 380.01 | 390.00 | 173339 | 667288.12 | 1.49% |
| 2025-03-17 | 382.32 | 380.25 | 4.31 | 1.15% | 375.96 | 383.00 | 133069 | 506021.16 | 1.14% |
| 2025-03-14 | 357.00 | 375.94 | 21.44 | 6.05% | 355.62 | 377.18 | 224697 | 829298.75 | 1.93% |
| 2025-03-13 | 351.87 | 354.50 | 3.50 | 1.00% | 351.13 | 357.36 | 102211 | 362475.91 | 0.88% |
| 2025-03-12 | 354.45 | 351.00 | 0.62 | 0.18% | 351.00 | 359.88 | 129511 | 459331.28 | 1.11% |
| 2025-03-11 | 345.00 | 350.38 | -0.62 | -0.18% | 344.88 | 351.77 | 95370 | 331468.94 | 0.82% |
| 2025-03-10 | 355.90 | 351.00 | -5.40 | -1.52% | 349.00 | 357.39 | 99177 | 348435.09 | 0.85% |
| 2025-03-07 | 358.90 | 356.40 | -2.53 | -0.70% | 355.24 | 361.00 | 87584 | 313151.78 | 0.75% |
| 2025-03-06 | 360.18 | 358.93 | 4.97 | 1.40% | 357.00 | 362.17 | 114601 | 412063.78 | 0.99% |
| 2025-03-05 | 347.00 | 353.96 | 9.12 | 2.64% | 347.00 | 355.19 | 139069 | 488587.97 | 1.20% |
| 2025-03-04 | 340.03 | 344.84 | -15.37 | -4.27% | 338.03 | 348.00 | 263453 | 906292.50 | 2.27% |
| 2025-03-03 | 369.00 | 360.21 | -1.61 | -0.44% | 357.79 | 370.00 | 152078 | 552450.06 | 1.31% |
| 2025-02-28 | 371.10 | 361.82 | -13.68 | -3.64% | 359.01 | 374.77 | 239304 | 876221.44 | 2.06% |
| 2025-02-27 | 382.00 | 375.50 | 3.40 | 0.91% | 371.01 | 383.99 | 168446 | 635043.56 | 1.45% |
| 2025-02-26 | 372.49 | 372.10 | -0.39 | -0.10% | 365.00 | 375.80 | 138529 | 512559.47 | 1.19% |
| 2025-02-25 | 370.00 | 372.49 | -3.79 | -1.01% | 368.81 | 380.00 | 161103 | 600887.88 | 1.39% |
| 2025-02-24 | 385.00 | 376.28 | -6.72 | -1.75% | 373.48 | 388.66 | 199407 | 758628.94 | 1.72% |
| 2025-02-21 | 366.00 | 383.00 | 20.22 | 5.57% | 365.23 | 386.50 | 239292 | 908949.81 | 2.06% |
| 2025-02-20 | 363.48 | 362.78 | 4.28 | 1.19% | 358.20 | 367.66 | 156937 | 569587.69 | 1.35% |
| 2025-02-19 | 353.52 | 358.50 | 2.28 | 0.64% | 353.00 | 360.00 | 161918 | 578412.94 | 1.39% |
| 2025-02-18 | 351.40 | 356.22 | 7.72 | 2.22% | 348.84 | 363.48 | 251797 | 897776.25 | 2.17% |
| 2025-02-17 | 356.05 | 348.50 | -7.55 | -2.12% | 344.50 | 358.80 | 232015 | 811134.56 | 2.00% |
深证大盘股票行情在线 K线走势图
