比亚迪

sz002594 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

81.44

涨跌幅

-0.90%

成交量

21,288,200 股

成交额

1,736,214,528 元

换手率

0.61%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	82.25	81.44	82.57	81.10	-0.90%	21,288,200	1,736,214,528	0.61
2026-10-13	83.10	82.18	84.49	82.04	-2.86%	33,633,200	2,788,457,984	0.96
2026-10-12	85.60	84.60	86.18	84.13	-0.41%	26,470,400	2,253,652,736	0.76
2026-10-09	82.10	84.95	85.16	81.81	+3.95%	40,197,700	3,370,036,480	1.15
2026-10-08	82.98	81.72	83.19	81.51	-1.91%	24,840,500	2,039,984,000	0.71
2026-09-30	82.10	83.31	83.47	81.70	+1.57%	21,667,300	1,795,663,360	0.62
2026-09-29	83.20	82.02	83.42	81.70	-1.60%	21,605,500	1,776,358,528	0.62
2026-09-28	83.61	83.35	84.28	83.18	-1.17%	18,236,400	1,524,934,528	0.52
2026-09-24	85.70	84.34	86.02	84.23	-1.76%	18,221,500	1,547,053,184	0.52
2026-09-23	86.00	85.85	86.55	85.66	-0.84%	17,315,400	1,488,954,624	0.50
2026-09-22	85.59	86.58	87.20	85.46	+1.60%	33,684,700	2,913,514,752	0.97
2026-09-21	84.27	85.22	85.29	84.11	+1.09%	24,832,100	2,106,704,384	0.71
2026-09-18	84.00	84.30	84.67	83.27	-0.79%	29,992,400	2,515,193,088	0.86
2026-09-17	83.80	84.97	85.56	83.11	+1.20%	26,147,800	2,200,168,960	0.75
2026-09-16	84.11	83.96	84.55	83.45	-0.40%	17,642,300	1,481,032,832	0.51
2026-09-15	85.75	84.30	85.99	84.20	-1.32%	19,356,100	1,643,049,344	0.56
2026-09-14	84.01	85.43	85.95	83.75	+1.70%	28,959,800	2,468,319,232	0.83
2026-09-11	83.17	84.00	84.48	82.66	+0.57%	27,293,500	2,283,119,616	0.78
2026-09-10	85.11	83.52	85.19	83.48	-2.75%	33,073,100	2,783,701,760	0.95
2026-09-09	86.57	85.88	86.58	85.50	-0.80%	18,185,700	1,561,326,848	0.52
2026-09-08	86.39	86.57	86.70	85.43	+0.07%	19,726,700	1,701,147,776	0.57
2026-09-07	86.89	86.51	87.34	86.20	-1.02%	21,926,500	1,897,313,792	0.63
2026-09-04	87.38	87.40	88.55	87.26	+0.10%	20,343,100	1,788,632,320	0.58
2026-09-03	86.96	87.31	87.86	86.96	+0.59%	20,373,400	1,780,039,680	0.58
2026-09-02	88.48	86.80	89.00	86.60	-2.15%	34,680,000	3,029,600,000	0.99
2026-09-01	88.40	88.71	89.86	88.25	+0.58%	28,858,800	2,567,976,960	0.83
2026-08-31	91.56	88.20	92.54	88.10	-4.46%	64,039,900	5,692,861,952	1.84
2026-08-28	91.38	92.32	92.48	90.90	+0.91%	25,031,800	2,300,830,464	0.72
2026-08-27	91.70	91.49	92.18	91.17	-0.65%	17,701,400	1,619,597,696	0.51
2026-08-26	91.20	92.09	93.23	91.06	+0.80%	28,282,200	2,607,485,184	0.81

需要全历史数据与程序化访问？查看比亚迪日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002594 获取全部历史日线。