比亚迪（002594）历史行情

以下为比亚迪近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	85.600	84.600	86.180	84.130	-0.350	-0.412%	2,647.04万	22.54亿	0.759%
2026-10-09	82.100	84.950	85.160	81.810	3.230	3.953%	40.20万	0.00亿	0.000%
2026-10-08	82.980	81.720	83.190	81.510	-1.590	-1.909%	24.84万	0.00亿	0.000%
2026-10-07	82.100	83.310	83.470	81.700	1.290	1.573%	2,166.73万	17.96亿	0.621%
2026-10-06	82.100	83.310	83.470	81.700	1.290	1.573%	2,166.73万	17.96亿	0.621%
2026-10-05	82.100	83.310	83.470	81.700	1.290	1.573%	2,166.73万	17.96亿	0.621%
2026-10-02	82.100	83.310	83.470	81.700	1.290	1.573%	2,166.73万	17.96亿	0.621%
2026-10-01	82.100	83.310	83.470	81.700	1.290	1.573%	2,166.73万	17.96亿	0.621%
2026-09-30	82.100	83.310	83.470	81.700	1.290	1.573%	21.67万	0.00亿	0.000%
2026-09-29	83.200	82.020	83.420	81.700	-1.330	-1.596%	21.61万	0.00亿	0.000%
2026-09-28	83.610	83.350	84.280	83.180	-0.990	-1.174%	18.24万	0.00亿	0.000%
2026-09-27	85.700	84.340	86.020	84.230	-1.510	-1.759%	1,822.16万	15.47亿	0.523%
2026-09-24	85.700	84.340	86.020	84.230	-1.510	-1.759%	18.22万	0.00亿	0.000%
2026-09-23	86.000	85.850	86.550	85.660	-0.730	-0.843%	17.32万	0.00亿	0.000%
2026-09-22	85.590	86.580	87.200	85.460	1.360	1.596%	33.68万	0.00亿	0.000%
2026-09-21	84.270	85.220	85.290	84.110	0.920	1.091%	24.83万	0.00亿	0.000%
2026-09-18	84.000	84.300	84.670	83.270	-0.670	-0.789%	29.99万	0.00亿	0.000%
2026-09-17	83.800	84.970	85.560	83.110	1.010	1.203%	26.15万	0.00亿	0.000%
2026-09-16	84.110	83.960	84.550	83.450	-0.340	-0.403%	17.64万	0.00亿	0.000%
2026-09-15	85.750	84.300	85.990	84.200	-1.130	-1.323%	19.36万	0.00亿	0.000%
2026-09-14	84.010	85.430	85.950	83.750	1.430	1.702%	28.96万	0.00亿	0.000%
2026-09-11	83.170	84.000	84.480	82.660	0.480	0.575%	27.29万	0.00亿	0.000%
2026-09-10	85.110	83.520	85.190	83.480	-2.360	-2.748%	33.07万	0.00亿	0.000%
2026-09-09	86.570	85.880	86.580	85.500	-0.690	-0.797%	18.19万	0.00亿	0.000%
2026-09-08	86.390	86.570	86.700	85.430	0.060	0.069%	19.73万	0.00亿	0.000%
2026-09-07	86.890	86.510	87.340	86.200	-0.890	-1.018%	21.93万	0.00亿	0.000%
2026-09-04	87.380	87.400	88.550	87.260	0.090	0.103%	20.34万	0.00亿	0.000%
2026-09-03	86.960	87.310	87.860	86.960	0.510	0.588%	20.37万	0.00亿	0.000%
2026-09-02	88.480	86.800	89.000	86.600	-1.910	-2.153%	34.68万	0.00亿	0.000%
2026-09-01	88.400	88.710	89.860	88.250	0.510	0.578%	28.86万	0.00亿	0.000%
2026-08-31	91.560	88.200	92.540	88.100	-4.120	-4.463%	64.04万	0.00亿	0.000%
2026-08-28	91.380	92.320	92.480	90.900	0.830	0.907%	25.03万	0.00亿	0.000%
2026-08-27	91.700	91.490	92.180	91.170	-0.600	-0.652%	17.70万	0.00亿	0.000%
2026-08-26	91.200	92.090	93.230	91.060	0.730	0.799%	28.28万	0.00亿	0.000%
2026-08-25	90.490	91.360	91.500	89.910	0.700	0.772%	27.45万	0.00亿	0.000%
2026-08-24	90.010	90.660	91.490	89.400	0.190	0.210%	27.36万	0.00亿	0.000%
2026-08-21	90.350	90.470	91.080	89.720	-0.010	-0.011%	17.89万	0.00亿	0.000%
2026-08-20	89.050	90.480	91.000	88.890	1.820	2.053%	35.81万	0.00亿	0.000%
2026-08-19	89.530	88.660	89.530	88.440	-0.870	-0.972%	21.96万	0.00亿	0.000%
2026-08-18	89.880	89.530	90.380	89.230	-0.350	-0.389%	20.64万	0.00亿	0.000%
2026-08-17	88.900	89.880	90.440	88.610	0.980	1.102%	24.63万	0.00亿	0.000%
2026-08-14	89.300	88.900	89.680	88.690	-0.810	-0.903%	20.59万	0.00亿	0.000%
2026-08-13	90.370	89.710	90.700	89.700	-0.700	-0.774%	22.67万	0.00亿	0.000%
2026-08-12	90.000	90.410	91.140	89.400	0.290	0.322%	20.82万	0.00亿	0.000%
2026-08-11	91.180	90.120	91.660	89.930	-1.030	-1.130%	24.22万	0.00亿	0.000%
2026-08-10	90.040	91.150	91.800	89.400	1.110	1.233%	38.57万	0.00亿	0.000%
2026-08-07	89.770	90.040	90.280	88.550	0.590	0.660%	40.70万	0.00亿	0.000%
2026-08-06	90.500	89.450	91.150	89.230	-1.370	-1.508%	36.74万	0.00亿	0.000%
2026-08-05	91.080	90.820	91.180	89.150	-0.330	-0.362%	51.56万	0.00亿	0.000%
2026-08-04	94.450	91.150	94.490	90.800	-3.300	-3.494%	66.77万	0.00亿	0.000%
2026-08-03	96.030	94.450	96.590	94.100	-1.320	-1.378%	36.39万	0.00亿	0.000%
2026-07-31	93.720	95.770	95.860	93.130	-0.072	-0.075%	43.61万	0.00亿	0.000%
2026-07-30	94.562	95.842	96.302	94.392	1.350	1.429%	48.04万	0.00亿	0.000%
2026-07-29	93.192	94.492	95.912	92.742	1.500	1.613%	51.45万	0.00亿	0.000%
2026-07-28	91.662	92.992	94.252	91.662	0.950	1.032%	36.40万	0.00亿	0.000%
2026-07-27	91.962	92.042	92.842	91.172	0.510	0.557%	26.53万	0.00亿	0.000%
2026-07-24	91.172	91.532	92.722	90.952	-0.760	-0.823%	24.30万	0.00亿	0.000%
2026-07-23	90.412	92.292	92.512	89.652	1.080	1.184%	33.80万	0.00亿	0.000%
2026-07-22	92.272	91.212	92.642	90.152	-2.730	-2.906%	60.36万	0.00亿	0.000%
2026-07-21	93.572	93.942	96.442	92.992	0.380	0.406%	67.16万	0.00亿	0.000%
2026-07-20	93.132	93.562	94.922	92.412	0.450	0.483%	43.99万	0.00亿	0.000%
2026-07-17	93.782	93.112	95.592	91.542	-0.670	-0.714%	68.73万	0.00亿	0.000%
2026-07-16	91.382	93.782	94.402	90.792	2.380	2.604%	60.72万	0.00亿	0.000%
2026-07-15	89.292	91.402	93.122	89.092	1.580	1.759%	51.42万	0.00亿	0.000%
2026-07-14	86.532	89.822	90.322	86.142	3.200	3.694%	54.71万	0.00亿	0.000%
2026-07-13	88.642	86.622	88.642	86.422	-3.020	-3.369%	42.46万	0.00亿	0.000%
2026-07-10	86.482	89.642	90.472	84.522	3.130	3.618%	70.93万	0.00亿	0.000%
2026-07-09	86.142	86.512	87.412	85.442	-0.930	-1.064%	37.74万	0.00亿	0.000%
2026-07-08	85.652	87.442	87.982	84.922	1.540	1.793%	40.38万	0.00亿	0.000%
2026-07-07	87.302	85.902	88.452	85.512	-1.280	-1.468%	38.95万	0.00亿	0.000%
2026-07-06	88.162	87.182	88.592	86.252	-0.930	-1.055%	48.58万	0.00亿	0.000%
2026-07-03	83.372	88.112	88.522	83.242	4.900	5.889%	83.90万	0.00亿	0.000%
2026-07-02	81.542	83.212	85.312	81.542	2.910	3.624%	82.50万	0.00亿	0.000%
2026-07-01	79.542	80.302	81.292	78.192	0.960	1.210%	50.32万	0.00亿	0.000%
2026-06-30	79.222	79.342	80.192	78.222	0.060	0.076%	38.20万	0.00亿	0.000%
2026-06-29	77.842	79.282	80.592	77.242	1.440	1.850%	52.37万	0.00亿	0.000%
2026-06-26	81.152	77.842	81.442	77.842	-4.000	-4.887%	66.32万	0.00亿	0.000%
2026-06-25	82.442	81.842	83.452	80.982	-1.100	-1.326%	55.64万	0.00亿	0.000%
2026-06-24	84.142	82.942	84.342	82.422	-1.700	-2.008%	45.57万	0.00亿	0.000%
2026-06-23	86.552	84.642	87.962	84.392	-2.590	-2.969%	46.62万	0.00亿	0.000%
2026-06-22	86.642	87.232	87.542	84.242	-0.540	-0.615%	63.72万	0.00亿	0.000%
2026-06-18	86.642	87.772	88.972	85.722	0.660	0.758%	43.58万	0.00亿	0.000%
2026-06-17	88.642	87.112	88.942	86.642	-2.170	-2.431%	49.53万	0.00亿	0.000%
2026-06-16	89.992	89.282	90.142	89.142	-1.180	-1.304%	33.60万	0.00亿	0.000%
2026-06-15	91.252	90.462	91.542	90.042	-0.780	-0.855%	31.30万	0.00亿	0.000%
2026-06-12	89.542	91.242	91.422	88.892	1.800	2.012%	38.54万	0.00亿	0.000%
2026-06-11	89.742	89.442	90.442	88.522	-0.510	-0.567%	31.51万	0.00亿	0.000%
2026-06-10	90.642	89.952	90.642	89.742	-1.580	-1.726%	24.13万	0.00亿	0.000%
2026-06-09	90.862	91.532	91.562	89.672	0.700	0.771%	28.19万	0.00亿	0.000%
2026-06-08	90.642	90.832	91.662	89.942	-1.820	-1.964%	31.68万	0.00亿	0.000%
2026-06-05	93.162	92.652	93.642	91.942	-0.430	-0.462%	34.00万	0.00亿	0.000%
2026-06-04	93.242	93.082	94.032	92.742	-1.380	-1.461%	31.87万	0.00亿	0.000%
2026-06-03	95.642	94.462	95.642	94.142	-1.940	-2.012%	37.04万	0.00亿	0.000%
2026-06-02	95.642	96.402	96.522	93.952	3.110	3.334%	55.50万	0.00亿	0.000%
2026-06-01	95.822	93.292	95.862	93.242	-2.530	-2.640%	44.60万	0.00亿	0.000%
2026-05-29	98.542	95.822	99.142	95.772	0.300	0.314%	60.63万	0.00亿	0.000%
2026-05-28	94.862	95.522	95.632	93.672	0.660	0.696%	31.46万	0.00亿	0.000%
2026-05-27	95.642	94.862	96.912	94.302	-1.330	-1.383%	36.24万	0.00亿	0.000%
2026-05-26	95.442	96.192	96.562	94.152	0.590	0.617%	38.65万	0.00亿	0.000%
2026-05-25	94.642	95.602	96.852	94.642	2.210	2.366%	40.60万	0.00亿	0.000%
2026-05-22	93.192	93.392	93.832	92.252	0.240	0.258%	26.86万	0.00亿	0.000%
2026-05-21	93.052	93.152	95.842	93.052	0.150	0.161%	37.40万	0.00亿	0.000%
2026-05-20	94.942	93.002	95.132	92.942	-2.640	-2.760%	41.50万	0.00亿	0.000%
2026-05-19	94.152	95.642	95.722	93.442	1.490	1.583%	29.62万	0.00亿	0.000%
2026-05-18	94.982	94.152	95.582	93.942	-1.790	-1.866%	35.46万	0.00亿	0.000%
2026-05-15	97.642	95.942	97.672	95.902	-2.430	-2.470%	46.62万	0.00亿	0.000%
2026-05-14	98.642	98.372	99.642	98.092	0.130	0.132%	33.92万	0.00亿	0.000%
2026-05-13	98.872	98.242	98.892	97.452	-0.630	-0.637%	45.62万	0.00亿	0.000%
2026-05-12	99.612	98.872	99.742	98.742	-1.210	-1.209%	35.34万	0.00亿	0.000%
2026-05-11	99.662	100.082	100.372	98.642	0.420	0.421%	48.28万	0.00亿	0.000%
2026-05-08	100.112	99.662	100.642	99.442	-0.440	-0.440%	38.22万	0.00亿	0.000%
2026-05-07	100.692	100.102	100.902	99.652	-0.290	-0.289%	46.88万	0.00亿	0.000%
2026-05-06	101.342	100.392	101.532	99.842	-2.230	-2.173%	67.05万	0.00亿	0.000%
2026-04-30	104.182	102.622	105.092	102.012	-2.420	-2.304%	60.10万	0.00亿	0.000%
2026-04-29	101.112	105.042	105.282	100.642	3.920	3.877%	105.66万	0.00亿	0.000%
2026-04-28	101.492	101.122	102.942	100.982	-0.860	-0.843%	36.16万	0.00亿	0.000%
2026-04-27	99.642	101.982	103.642	99.522	2.880	2.906%	60.17万	0.00亿	0.000%
2026-04-24	99.552	99.102	99.552	98.342	-0.520	-0.522%	33.77万	0.00亿	0.000%
2026-04-23	101.212	99.622	101.232	98.652	-1.640	-1.620%	49.22万	0.00亿	0.000%
2026-04-22	100.752	101.262	102.022	100.242	0.090	0.089%	34.37万	0.00亿	0.000%
2026-04-21	102.552	101.172	102.832	100.972	-1.380	-1.346%	43.23万	0.00亿	0.000%
2026-04-20	103.422	102.552	103.592	102.262	-0.870	-0.841%	38.37万	0.00亿	0.000%
2026-04-17	104.632	103.422	105.102	102.762	-1.760	-1.673%	44.20万	0.00亿	0.000%
2026-04-16	102.922	105.182	105.612	102.922	2.510	2.445%	64.37万	0.00亿	0.000%
2026-04-15	103.462	102.672	104.412	102.142	-0.790	-0.764%	42.87万	0.00亿	0.000%
2026-04-14	102.642	103.462	103.832	102.142	-0.430	-0.414%	54.33万	0.00亿	0.000%
2026-04-13	101.212	103.892	104.632	100.452	0.000	0.000%	66.31万	0.00亿	0.000%
2026-04-10	99.032	101.312	101.842	98.672	0.000	0.000%	60.57万	0.00亿	0.000%
2026-04-09	99.852	98.672	99.852	98.452	0.000	0.000%	37.91万	0.00亿	0.000%
2026-04-08	98.142	100.862	100.922	97.752	0.000	0.000%	56.28万	0.00亿	0.000%
2026-04-07	99.142	97.622	99.412	97.092	0.000	0.000%	37.97万	0.00亿	0.000%
2026-04-03	101.442	98.652	101.942	98.642	0.000	0.000%	49.17万	0.00亿	0.000%
2026-04-02	102.132	101.292	103.122	100.142	0.000	0.000%	60.43万	0.00亿	0.000%
2026-04-01	105.542	102.292	106.142	102.012	0.000	0.000%	71.52万	0.00亿	0.000%