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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-14 | 341.52 | 356.05 | 14.75 | 4.32% | 341.52 | 359.60 | 243645 | 857463.38 | 2.10% |
| 2025-02-13 | 341.20 | 341.30 | -3.75 | -1.09% | 339.50 | 346.35 | 199840 | 685999.75 | 1.72% |
| 2025-02-12 | 327.50 | 345.05 | 15.15 | 4.59% | 322.65 | 346.94 | 279357 | 945104.88 | 2.40% |
| 2025-02-11 | 339.30 | 329.90 | -0.23 | -0.07% | 326.01 | 340.30 | 280364 | 931588.50 | 2.41% |
| 2025-02-10 | 326.91 | 330.13 | 3.23 | 0.99% | 321.58 | 332.00 | 272711 | 890851.81 | 2.35% |
| 2025-02-07 | 320.00 | 326.90 | 15.82 | 5.09% | 314.00 | 330.00 | 487075 | 1569198.88 | 4.19% |
| 2025-02-06 | 282.81 | 311.08 | 28.28 | 10.00% | 282.45 | 311.08 | 381459 | 1141650.88 | 3.28% |
| 2025-02-05 | 282.73 | 282.80 | 8.30 | 3.02% | 281.60 | 286.75 | 145351 | 412887.69 | 1.25% |
| 2025-01-27 | 279.09 | 274.50 | -4.58 | -1.64% | 274.50 | 280.12 | 63408 | 175552.94 | 0.55% |
| 2025-01-24 | 276.51 | 279.08 | 1.97 | 0.71% | 276.00 | 280.50 | 68144 | 189897.92 | 0.59% |
| 2025-01-23 | 284.98 | 277.11 | -5.39 | -1.91% | 277.00 | 285.00 | 96174 | 269060.12 | 0.83% |
| 2025-01-22 | 285.00 | 282.50 | -3.55 | -1.24% | 279.80 | 286.30 | 81057 | 228730.38 | 0.70% |
| 2025-01-21 | 285.00 | 286.05 | 1.62 | 0.57% | 283.00 | 287.43 | 76441 | 218413.28 | 0.66% |
| 2025-01-20 | 279.00 | 284.43 | 7.83 | 2.83% | 278.92 | 286.43 | 135797 | 386372.75 | 1.17% |
| 2025-01-17 | 273.52 | 276.60 | 3.84 | 1.41% | 272.48 | 279.20 | 86142 | 237677.08 | 0.74% |
| 2025-01-16 | 274.70 | 272.76 | -1.93 | -0.70% | 270.53 | 277.33 | 72572 | 198468.56 | 0.62% |
| 2025-01-15 | 276.20 | 274.69 | -1.61 | -0.58% | 274.50 | 277.31 | 62336 | 171876.92 | 0.54% |
| 2025-01-14 | 266.34 | 276.30 | 10.30 | 3.87% | 266.01 | 277.15 | 125790 | 343882.75 | 1.08% |
| 2025-01-13 | 263.00 | 266.00 | -0.02 | -0.01% | 262.21 | 268.47 | 67214 | 178744.88 | 0.58% |
| 2025-01-10 | 269.00 | 266.02 | -3.37 | -1.25% | 264.78 | 270.39 | 80548 | 214736.31 | 0.69% |
| 2025-01-09 | 269.00 | 269.39 | 0.21 | 0.08% | 266.66 | 271.70 | 65613 | 176687.36 | 0.56% |
| 2025-01-08 | 272.99 | 269.18 | -4.85 | -1.77% | 265.81 | 273.99 | 109082 | 293344.72 | 0.94% |
| 2025-01-07 | 271.28 | 274.03 | 2.75 | 1.01% | 267.50 | 277.73 | 95722 | 262716.72 | 0.82% |
| 2025-01-06 | 271.94 | 271.28 | 0.55 | 0.20% | 269.03 | 273.89 | 82447 | 223659.02 | 0.71% |
| 2025-01-03 | 271.50 | 270.73 | -0.37 | -0.14% | 268.24 | 274.59 | 99365 | 269307.22 | 0.85% |
| 2025-01-02 | 283.00 | 271.10 | -11.56 | -4.09% | 269.42 | 283.08 | 168784 | 462407.38 | 1.45% |
| 2024-12-31 | 285.00 | 282.66 | -2.33 | -0.82% | 282.00 | 286.50 | 77620 | 220190.34 | 0.67% |
| 2024-12-30 | 287.20 | 284.99 | -1.29 | -0.45% | 283.33 | 289.50 | 82947 | 237125.73 | 0.71% |
| 2024-12-27 | 286.80 | 286.28 | 1.42 | 0.50% | 283.00 | 287.55 | 78683 | 224965.81 | 0.68% |
| 2024-12-26 | 285.92 | 284.86 | -1.06 | -0.37% | 284.00 | 286.80 | 67605 | 192877.44 | 0.58% |
| 2024-12-25 | 288.73 | 285.92 | -2.50 | -0.87% | 285.70 | 291.36 | 83391 | 240551.70 | 0.72% |
| 2024-12-24 | 279.89 | 288.42 | 7.72 | 2.75% | 279.13 | 288.51 | 142287 | 407207.03 | 1.22% |
| 2024-12-23 | 280.50 | 280.70 | 0.50 | 0.18% | 278.88 | 283.29 | 81516 | 229127.58 | 0.70% |
| 2024-12-20 | 285.01 | 280.20 | -5.20 | -1.82% | 280.20 | 286.75 | 96707 | 273066.69 | 0.83% |
| 2024-12-19 | 281.81 | 285.40 | 0.75 | 0.26% | 280.00 | 286.94 | 86729 | 246537.73 | 0.75% |
| 2024-12-18 | 283.25 | 284.65 | 1.85 | 0.65% | 282.63 | 286.88 | 84106 | 239765.78 | 0.72% |
| 2024-12-17 | 274.92 | 282.80 | 7.85 | 2.86% | 273.98 | 285.66 | 175682 | 496032.97 | 1.51% |
| 2024-12-16 | 276.52 | 274.95 | -1.56 | -0.56% | 273.58 | 278.18 | 71490 | 196731.45 | 0.61% |
| 2024-12-13 | 281.33 | 276.51 | -7.17 | -2.53% | 276.42 | 281.62 | 112359 | 313039.25 | 0.97% |
| 2024-12-12 | 280.10 | 283.68 | 2.91 | 1.04% | 278.40 | 283.68 | 100134 | 281681.78 | 0.86% |
| 2024-12-11 | 282.03 | 280.77 | -1.78 | -0.63% | 279.40 | 283.87 | 93360 | 262399.72 | 0.80% |
| 2024-12-10 | 293.00 | 282.55 | 2.06 | 0.73% | 282.00 | 294.00 | 175929 | 505703.72 | 1.51% |
| 2024-12-09 | 279.23 | 280.49 | 0.21 | 0.07% | 277.68 | 283.99 | 92153 | 259014.34 | 0.79% |
| 2024-12-06 | 275.67 | 280.28 | 5.02 | 1.82% | 274.01 | 281.98 | 124698 | 346941.31 | 1.07% |
| 2024-12-05 | 277.19 | 275.26 | -4.72 | -1.69% | 274.31 | 278.48 | 90268 | 248621.48 | 0.78% |
| 2024-12-04 | 281.34 | 279.98 | -2.67 | -0.94% | 278.80 | 283.33 | 85013 | 238915.20 | 0.73% |
| 2024-12-03 | 284.80 | 282.65 | 0.25 | 0.09% | 280.58 | 285.88 | 91450 | 258532.00 | 0.79% |
| 2024-12-02 | 276.61 | 282.40 | 7.57 | 2.75% | 274.08 | 284.00 | 151357 | 425561.69 | 1.30% |
| 2024-11-29 | 273.00 | 274.83 | 0.25 | 0.09% | 272.05 | 277.88 | 128005 | 351618.62 | 1.10% |
| 2024-11-28 | 281.20 | 274.58 | -6.42 | -2.28% | 273.00 | 281.56 | 158589 | 436577.91 | 1.36% |
深证大盘股票行情在线 K线走势图
