比亚迪(002594)股票信息
| 股票代码 | 002594 |
| 股票名称 | 比亚迪 |
| 最新价/元 | 307.31 |
| 涨跌额/元 | 23.32 |
| 涨跌幅/% | 8.21 |
| 买入/元 | 307.30 |
| 卖出/元 | 307.31 |
| 昨收/元 | 283.99 |
| 今开/元 | 290.00 |
| 最高/元 | 308.08 |
| 最低/元 | 290.00 |
| 成交量/手 | 388804.59 |
| 成交额/万 | 1164054.54 |
| 股净值/元 | 29.78 |
| 市净率 | 6.26 |
| 总市值/万 | 89404648.99 |
| 流通值/万 | 35723481.92 |
| 换手率/% | 3.34 |
| 入市日期 | 2011-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
比亚迪(002594)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 290.00 | 307.31 | 23.32 | 8.21 | 388804.59 | 1164054.54 | 3.34 |
| 2024-09-27 | 273.00 | 283.99 | 14.38 | 5.33 | 309922.40 | 868344.80 | 2.67 |
| 2024-09-26 | 264.00 | 269.61 | 6.81 | 2.59 | 149066.41 | 396019.79 | 1.28 |
| 2024-09-25 | 258.00 | 262.80 | 8.51 | 3.35 | 205710.34 | 544265.20 | 1.77 |
| 2024-09-24 | 253.00 | 254.29 | 4.29 | 1.72 | 156494.54 | 394908.08 | 1.35 |
| 2024-09-23 | 255.95 | 250.00 | -6.10 | -2.38 | 107582.73 | 271215.36 | 0.93 |
| 2024-09-20 | 255.38 | 256.10 | 0.74 | 0.29 | 89897.93 | 229282.98 | 0.77 |
| 2024-09-19 | 259.01 | 255.36 | -3.07 | -1.19 | 91043.23 | 232636.53 | 0.78 |
| 2024-09-18 | 255.02 | 258.43 | 3.44 | 1.35 | 66819.81 | 171559.55 | 0.57 |
| 2024-09-13 | 257.20 | 254.99 | -2.02 | -0.79 | 56991.61 | 145858.79 | 0.49 |
| 2024-09-12 | 258.70 | 257.01 | -1.09 | -0.42 | 77251.08 | 199575.59 | 0.66 |
| 2024-09-11 | 250.00 | 258.10 | 8.45 | 3.39 | 155361.48 | 400160.40 | 1.34 |
| 2024-09-10 | 250.00 | 249.65 | -0.33 | -0.13 | 61248.29 | 153346.27 | 0.53 |
| 2024-09-09 | 249.48 | 249.98 | -1.62 | -0.64 | 70851.26 | 177484.52 | 0.61 |
| 2024-09-06 | 252.86 | 251.60 | -1.25 | -0.49 | 78141.52 | 198224.50 | 0.67 |
| 2024-09-05 | 250.00 | 252.85 | 2.53 | 1.01 | 100125.55 | 254218.94 | 0.86 |
| 2024-09-04 | 245.50 | 250.32 | 3.24 | 1.31 | 100605.96 | 250677.84 | 0.87 |
| 2024-09-03 | 240.40 | 247.08 | 5.98 | 2.48 | 101819.90 | 249742.19 | 0.88 |
| 2024-09-02 | 248.02 | 241.10 | -8.32 | -3.34 | 101134.82 | 246860.09 | 0.87 |
| 2024-08-30 | 237.98 | 249.42 | 14.57 | 6.20 | 193027.92 | 476466.02 | 1.66 |
| 2024-08-29 | 233.33 | 234.85 | -2.00 | -0.84 | 79384.87 | 185867.81 | 0.68 |
| 2024-08-28 | 240.27 | 236.85 | -3.95 | -1.64 | 89040.70 | 209857.72 | 0.77 |
| 2024-08-27 | 237.51 | 240.80 | 1.39 | 0.58 | 50926.46 | 121925.80 | 0.44 |
| 2024-08-26 | 239.50 | 239.41 | 0.07 | 0.03 | 56513.42 | 135466.03 | 0.49 |
| 2024-08-23 | 239.80 | 239.34 | -1.18 | -0.49 | 49786.02 | 119343.70 | 0.43 |
| 2024-08-22 | 241.00 | 240.52 | -0.48 | -0.20 | 62488.45 | 150626.08 | 0.54 |
| 2024-08-21 | 234.66 | 241.00 | 4.52 | 1.91 | 111043.38 | 265894.77 | 0.96 |
| 2024-08-20 | 236.00 | 236.48 | 1.06 | 0.45 | 62484.22 | 147580.77 | 0.54 |
| 2024-08-19 | 235.25 | 235.42 | 0.31 | 0.13 | 70182.42 | 166245.25 | 0.60 |
| 2024-08-16 | 232.11 | 235.11 | 3.62 | 1.56 | 102218.58 | 240627.61 | 0.88 |
| 2024-08-15 | 226.57 | 231.49 | 4.89 | 2.16 | 88545.38 | 203968.43 | 0.76 |
| 2024-08-14 | 228.60 | 226.60 | -2.13 | -0.93 | 56329.85 | 127658.47 | 0.48 |
| 2024-08-13 | 230.36 | 228.73 | -1.67 | -0.73 | 60436.50 | 137845.26 | 0.52 |
| 2024-08-12 | 232.01 | 230.40 | -1.22 | -0.53 | 53779.01 | 124207.15 | 0.46 |
| 2024-08-09 | 228.06 | 231.62 | 5.17 | 2.28 | 119852.18 | 279079.07 | 1.03 |
| 2024-08-08 | 227.80 | 226.45 | -2.50 | -1.09 | 85357.41 | 192591.14 | 0.73 |
| 2024-08-07 | 229.04 | 228.95 | 0.01 | 0.00 | 82021.86 | 188292.00 | 0.71 |
| 2024-08-06 | 234.00 | 228.94 | -2.24 | -0.97 | 129101.51 | 295578.38 | 1.11 |
| 2024-08-05 | 230.84 | 231.18 | -3.60 | -1.53 | 105268.35 | 245735.97 | 0.91 |
| 2024-08-02 | 241.99 | 234.78 | -9.42 | -3.86 | 145671.17 | 345394.46 | 1.25 |
| 2024-08-01 | 248.00 | 244.20 | -2.85 | -1.15 | 103634.88 | 251934.13 | 0.89 |
| 2024-07-31 | 242.61 | 247.05 | 3.14 | 1.29 | 87490.03 | 215350.45 | 0.75 |
| 2024-07-30 | 247.59 | 243.91 | -5.19 | -2.08 | 110393.39 | 268605.74 | 0.95 |
| 2024-07-29 | 252.93 | 249.10 | -2.75 | -1.09 | 78859.32 | 196065.00 | 0.68 |
| 2024-07-26 | 252.97 | 254.95 | 4.56 | 1.82 | 124841.65 | 318023.50 | 1.07 |
| 2024-07-25 | 249.97 | 250.39 | 0.40 | 0.16 | 101104.20 | 253395.84 | 0.87 |
| 2024-07-24 | 253.23 | 249.99 | -3.24 | -1.28 | 118640.05 | 297654.45 | 1.02 |
| 2024-07-23 | 264.99 | 253.23 | -12.38 | -4.66 | 167410.49 | 431828.38 | 1.44 |
| 2024-07-22 | 264.10 | 265.61 | 1.55 | 0.59 | 100749.55 | 268887.43 | 0.87 |
| 2024-07-19 | 260.50 | 264.06 | 2.63 | 1.01 | 136213.79 | 359332.05 | 1.17 |
| 2024-07-18 | 257.90 | 261.43 | 1.92 | 0.74 | 95322.04 | 248744.17 | 0.82 |
| 2024-07-17 | 259.00 | 259.51 | 0.52 | 0.20 | 105191.71 | 272632.15 | 0.90 |
| 2024-07-16 | 260.61 | 258.99 | -2.72 | -1.04 | 117587.68 | 304332.62 | 1.01 |
| 2024-07-15 | 262.30 | 261.71 | -0.91 | -0.35 | 98715.52 | 259042.35 | 0.85 |
| 2024-07-12 | 253.52 | 262.62 | 9.56 | 3.78 | 188863.22 | 489198.87 | 1.62 |
| 2024-07-11 | 255.00 | 253.06 | 0.56 | 0.22 | 100359.45 | 254664.54 | 0.86 |
| 2024-07-10 | 252.49 | 252.50 | -0.10 | -0.04 | 109282.56 | 276791.37 | 0.94 |
| 2024-07-09 | 245.20 | 252.60 | 7.61 | 3.11 | 140762.55 | 350689.87 | 1.21 |
| 2024-07-08 | 241.80 | 244.99 | 2.96 | 1.22 | 105374.66 | 259124.00 | 0.91 |
| 2024-07-05 | 243.17 | 242.03 | -2.60 | -1.06 | 95664.78 | 230822.14 | 0.82 |
| 2024-07-04 | 245.00 | 244.63 | 1.53 | 0.63 | 99196.34 | 244919.19 | 0.85 |
| 2024-07-03 | 243.96 | 243.10 | -0.87 | -0.36 | 96574.03 | 234064.54 | 0.83 |
| 2024-07-02 | 246.87 | 243.97 | -2.83 | -1.15 | 102627.37 | 251532.63 | 0.88 |
| 2024-07-01 | 250.25 | 246.80 | -3.45 | -1.38 | 129273.32 | 317962.79 | 1.11 |
| 2024-06-28 | 248.00 | 250.25 | 0.75 | 0.30 | 92982.07 | 232452.10 | 0.80 |
| 2024-06-27 | 251.02 | 249.50 | -3.22 | -1.27 | 82910.84 | 207427.15 | 0.71 |
| 2024-06-26 | 252.00 | 252.72 | -1.29 | -0.51 | 111916.76 | 281443.52 | 0.96 |
| 2024-06-25 | 252.00 | 254.01 | 4.07 | 1.63 | 195746.43 | 499856.19 | 1.68 |
| 2024-06-24 | 250.00 | 249.94 | -0.73 | -0.29 | 108423.02 | 271952.88 | 0.93 |
| 2024-06-21 | 251.99 | 250.67 | -0.83 | -0.33 | 116330.12 | 291608.56 | 1.00 |
| 2024-06-20 | 252.88 | 251.50 | -2.50 | -0.98 | 116199.94 | 292109.89 | 1.00 |
| 2024-06-19 | 256.00 | 254.00 | -1.64 | -0.64 | 99108.11 | 252911.74 | 0.85 |
| 2024-06-18 | 255.60 | 255.64 | -1.57 | -0.61 | 128789.11 | 328249.54 | 1.11 |
| 2024-06-17 | 252.00 | 257.21 | 4.16 | 1.64 | 208648.80 | 537151.26 | 1.79 |
| 2024-06-14 | 251.48 | 253.05 | 0.06 | 0.02 | 202609.76 | 506610.91 | 1.74 |
| 2024-06-13 | 248.80 | 252.99 | 10.09 | 4.15 | 292519.28 | 742339.53 | 2.52 |
| 2024-06-12 | 241.63 | 242.90 | -1.73 | -0.71 | 187331.97 | 457325.20 | 1.61 |
| 2024-06-11 | 234.63 | 244.63 | 9.13 | 3.88 | 221596.93 | 538627.81 | 1.91 |
| 2024-06-07 | 239.03 | 235.50 | -3.00 | -1.26 | 182593.98 | 430421.14 | 1.57 |
| 2024-06-06 | 241.20 | 238.50 | -2.29 | -0.95 | 175865.42 | 422783.48 | 1.51 |
| 2024-06-05 | 238.48 | 240.79 | 2.64 | 1.11 | 194433.95 | 473218.40 | 1.67 |
| 2024-06-04 | 236.90 | 238.15 | 1.05 | 0.44 | 157429.16 | 374467.20 | 1.35 |
| 2024-06-03 | 229.01 | 237.10 | 8.08 | 3.53 | 270145.89 | 637045.37 | 2.32 |
| 2024-05-31 | 228.80 | 229.02 | 1.16 | 0.51 | 185429.84 | 426440.05 | 1.60 |
| 2024-05-30 | 224.42 | 227.86 | 3.16 | 1.41 | 223791.81 | 507076.27 | 1.93 |
| 2024-05-29 | 211.00 | 224.70 | 17.32 | 8.35 | 302647.77 | 663316.53 | 2.60 |
| 2024-05-28 | 208.80 | 207.38 | -0.97 | -0.47 | 60946.46 | 126511.25 | 0.52 |
| 2024-05-27 | 210.00 | 208.35 | -0.95 | -0.45 | 76045.51 | 158046.19 | 0.65 |
| 2024-05-24 | 213.98 | 209.30 | -5.65 | -2.63 | 102875.52 | 216685.14 | 0.88 |
| 2024-05-23 | 215.85 | 214.95 | -1.97 | -0.91 | 62287.23 | 133650.62 | 0.54 |
| 2024-05-22 | 218.19 | 216.92 | -1.86 | -0.85 | 88398.17 | 191632.58 | 0.76 |
| 2024-05-21 | 221.98 | 218.78 | -4.09 | -1.84 | 84080.43 | 183861.93 | 0.72 |
| 2024-05-20 | 218.48 | 222.87 | 3.28 | 1.49 | 75958.57 | 168853.44 | 0.65 |
| 2024-05-17 | 219.39 | 219.59 | 1.28 | 0.59 | 71486.66 | 156463.92 | 0.61 |
| 2024-05-16 | 219.15 | 218.31 | -0.83 | -0.38 | 87157.22 | 190116.57 | 0.75 |
| 2024-05-15 | 224.50 | 219.14 | -5.77 | -2.57 | 99733.51 | 220493.67 | 0.86 |
| 2024-05-14 | 225.71 | 224.91 | -0.79 | -0.35 | 62618.53 | 141494.34 | 0.54 |
| 2024-05-13 | 225.20 | 225.70 | -2.10 | -0.92 | 82481.16 | 185750.69 | 0.71 |
| 2024-05-10 | 227.00 | 227.80 | -0.35 | -0.15 | 80613.30 | 183382.80 | 0.69 |
| 2024-05-09 | 226.30 | 228.15 | 1.92 | 0.85 | 79007.35 | 179649.12 | 0.68 |
日K线
周K线
月K线
