| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 96.20 | 97.00 | 0.77 | 0.80% | 95.65 | 97.70 | 554621 | 539045.62 | 1.59% |
| 2025-12-11 | 96.98 | 96.23 | -0.24 | -0.25% | 95.85 | 97.12 | 250908 | 242244.81 | 0.72% |
| 2025-12-10 | 95.60 | 96.47 | 0.44 | 0.46% | 94.90 | 96.65 | 198402 | 190298.81 | 0.57% |
| 2025-12-09 | 96.21 | 96.03 | -0.50 | -0.52% | 95.70 | 96.66 | 163227 | 156805.73 | 0.47% |
| 2025-12-08 | 96.21 | 96.53 | 0.55 | 0.57% | 96.21 | 97.15 | 247805 | 239726.19 | 0.71% |
| 2025-12-05 | 95.29 | 95.98 | 0.74 | 0.78% | 94.71 | 96.22 | 211618 | 202125.02 | 0.61% |
| 2025-12-04 | 94.92 | 95.24 | 0.19 | 0.20% | 94.20 | 95.29 | 166142 | 157675.94 | 0.48% |
| 2025-12-03 | 96.64 | 95.05 | -1.57 | -1.62% | 94.89 | 96.65 | 231573 | 220742.94 | 0.66% |
| 2025-12-02 | 96.42 | 96.62 | 0.85 | 0.89% | 96.25 | 97.80 | 359217 | 348357.16 | 1.03% |
| 2025-12-01 | 95.39 | 95.77 | 0.60 | 0.63% | 95.14 | 96.30 | 233713 | 223701.62 | 0.67% |
| 2025-11-28 | 94.60 | 95.17 | 0.88 | 0.93% | 94.20 | 95.23 | 219351 | 208061.56 | 0.63% |
| 2025-11-27 | 94.60 | 94.29 | -0.80 | -0.84% | 94.22 | 95.16 | 202280 | 191534.95 | 0.58% |
| 2025-11-26 | 94.75 | 95.09 | 1.18 | 1.26% | 94.45 | 95.44 | 306577 | 291462.62 | 0.88% |
| 2025-11-25 | 94.00 | 93.91 | -0.02 | -0.02% | 93.70 | 95.38 | 277489 | 262085.58 | 0.80% |
| 2025-11-24 | 93.10 | 93.93 | 1.23 | 1.33% | 92.20 | 94.41 | 327302 | 306473.69 | 0.94% |
| 2025-11-21 | 92.49 | 92.70 | -0.91 | -0.97% | 91.70 | 94.39 | 451713 | 418291.66 | 1.30% |
| 2025-11-20 | 95.17 | 93.61 | -1.56 | -1.64% | 93.50 | 95.50 | 391811 | 369234.81 | 1.12% |
| 2025-11-19 | 96.40 | 95.17 | -1.32 | -1.37% | 95.01 | 96.66 | 348292 | 332780.94 | 1.00% |
| 2025-11-18 | 97.54 | 96.49 | -1.59 | -1.62% | 96.02 | 97.85 | 304756 | 294916.28 | 0.87% |
| 2025-11-17 | 97.80 | 98.08 | -0.29 | -0.29% | 97.25 | 98.59 | 207248 | 202920.78 | 0.59% |
| 2025-11-14 | 99.00 | 98.37 | -1.46 | -1.46% | 98.33 | 100.50 | 342985 | 339613.50 | 0.98% |
| 2025-11-13 | 97.01 | 99.83 | 2.06 | 2.11% | 97.01 | 100.50 | 579990 | 575942.94 | 1.66% |
| 2025-11-12 | 98.80 | 97.77 | -0.94 | -0.95% | 97.54 | 98.99 | 260643 | 255584.77 | 0.75% |
| 2025-11-11 | 99.50 | 98.71 | -0.68 | -0.68% | 98.14 | 99.78 | 319858 | 316112.41 | 0.92% |
| 2025-11-10 | 97.35 | 99.39 | 2.19 | 2.25% | 97.35 | 100.35 | 554877 | 551323.88 | 1.59% |
| 2025-11-07 | 97.00 | 97.20 | -0.32 | -0.33% | 96.83 | 98.15 | 322561 | 314581.81 | 0.92% |
| 2025-11-06 | 95.58 | 97.52 | 1.72 | 1.80% | 95.40 | 97.75 | 402004 | 389772.38 | 1.15% |
| 2025-11-05 | 96.66 | 95.80 | -2.00 | -2.04% | 94.73 | 96.66 | 587215 | 561721.62 | 1.68% |
| 2025-11-04 | 99.00 | 97.80 | -1.80 | -1.81% | 97.71 | 99.54 | 435017 | 427419.75 | 1.25% |
| 2025-11-03 | 100.79 | 99.60 | -1.19 | -1.18% | 98.50 | 100.99 | 551670 | 547267.94 | 1.58% |
| 2025-10-31 | 101.00 | 100.79 | -2.82 | -2.72% | 100.00 | 101.32 | 637053 | 641855.12 | 1.83% |
| 2025-10-30 | 104.00 | 103.61 | -0.91 | -0.87% | 103.50 | 104.86 | 358989 | 373392.56 | 1.03% |
| 2025-10-29 | 103.73 | 104.52 | 0.80 | 0.77% | 103.00 | 105.18 | 397340 | 412860.81 | 1.14% |
| 2025-10-28 | 104.02 | 103.72 | -0.29 | -0.28% | 103.50 | 104.32 | 265416 | 275552.62 | 0.76% |
| 2025-10-27 | 104.00 | 104.01 | 0.25 | 0.24% | 103.88 | 104.97 | 345988 | 360775.69 | 0.99% |
| 2025-10-24 | 103.98 | 103.76 | 0.07 | 0.07% | 103.61 | 104.37 | 305543 | 317396.44 | 0.88% |
| 2025-10-23 | 103.30 | 103.69 | -0.09 | -0.09% | 102.00 | 103.73 | 378603 | 388966.16 | 1.09% |
| 2025-10-22 | 104.10 | 103.78 | -0.98 | -0.94% | 103.37 | 104.32 | 357874 | 371530.22 | 1.03% |
| 2025-10-21 | 104.69 | 104.76 | 0.24 | 0.23% | 104.24 | 105.07 | 299074 | 313378.94 | 0.86% |
| 2025-10-20 | 105.22 | 104.52 | 0.09 | 0.09% | 104.08 | 105.63 | 355615 | 372169.97 | 1.02% |
| 2025-10-17 | 106.60 | 104.43 | -2.53 | -2.37% | 104.26 | 106.63 | 625725 | 657661.50 | 1.79% |
| 2025-10-16 | 107.00 | 106.96 | -0.14 | -0.13% | 106.51 | 109.30 | 523096 | 562873.88 | 1.50% |
| 2025-10-15 | 106.45 | 107.10 | 1.11 | 1.05% | 105.50 | 107.51 | 475791 | 506317.97 | 1.36% |
| 2025-10-14 | 106.68 | 105.99 | 0.30 | 0.28% | 105.62 | 109.36 | 767786 | 824422.88 | 2.20% |
| 2025-10-13 | 105.00 | 105.69 | -2.10 | -1.95% | 104.10 | 105.98 | 744430 | 784177.44 | 2.13% |
| 2025-10-10 | 110.55 | 107.79 | -2.81 | -2.54% | 107.58 | 110.55 | 590102 | 642041.56 | 1.69% |
| 2025-10-09 | 108.67 | 110.60 | 1.39 | 1.27% | 108.07 | 112.48 | 1008722 | 1119600.38 | 2.89% |
| 2025-09-30 | 108.19 | 109.21 | 0.60 | 0.55% | 107.76 | 109.98 | 567756 | 620051.88 | 1.63% |
| 2025-09-29 | 107.00 | 108.61 | 1.32 | 1.23% | 106.39 | 109.14 | 613984 | 662187.44 | 1.76% |
| 2025-09-26 | 107.45 | 107.29 | -0.21 | -0.20% | 107.00 | 111.23 | 756612 | 825049.31 | 2.17% |
| 2025-09-25 | 105.34 | 107.50 | 1.79 | 1.69% | 104.87 | 108.80 | 693482 | 742194.25 | 1.99% |
| 2025-09-24 | 105.00 | 105.71 | 0.11 | 0.10% | 104.00 | 105.83 | 548162 | 575892.25 | 1.57% |
| 2025-09-23 | 107.45 | 105.60 | -2.39 | -2.21% | 104.64 | 107.69 | 650963 | 688823.19 | 1.87% |
| 2025-09-22 | 108.87 | 107.99 | -1.10 | -1.01% | 107.15 | 108.91 | 491559 | 529396.19 | 1.41% |
| 2025-09-19 | 109.80 | 109.09 | -0.62 | -0.57% | 109.00 | 110.80 | 472977 | 518817.62 | 1.36% |
| 2025-09-18 | 110.99 | 109.71 | -1.28 | -1.15% | 108.56 | 112.80 | 934014 | 1036219.31 | 2.68% |
| 2025-09-17 | 108.20 | 110.99 | 3.19 | 2.96% | 108.20 | 112.00 | 981240 | 1082768.25 | 2.81% |
| 2025-09-16 | 109.00 | 107.80 | -0.90 | -0.83% | 107.22 | 109.00 | 533160 | 575343.81 | 1.53% |
| 2025-09-15 | 106.00 | 108.70 | 2.79 | 2.63% | 106.00 | 110.85 | 974804 | 1062046.50 | 2.80% |
| 2025-09-12 | 106.60 | 105.91 | -0.68 | -0.64% | 105.90 | 107.58 | 455910 | 485978.25 | 1.31% |
| 2025-09-11 | 105.25 | 106.59 | 1.39 | 1.32% | 104.89 | 106.60 | 537782 | 568344.69 | 1.54% |
| 2025-09-10 | 105.52 | 105.20 | -0.29 | -0.27% | 105.02 | 106.45 | 322369 | 340135.41 | 0.92% |
| 2025-09-09 | 106.00 | 105.49 | -0.76 | -0.72% | 105.27 | 107.20 | 381636 | 404924.97 | 1.09% |
| 2025-09-08 | 106.15 | 106.25 | -1.01 | -0.94% | 105.51 | 107.13 | 555923 | 591044.06 | 1.59% |
| 2025-09-05 | 103.86 | 107.26 | 3.26 | 3.13% | 103.11 | 107.50 | 787524 | 830790.81 | 2.26% |
| 2025-09-04 | 106.59 | 104.00 | -3.21 | -2.99% | 103.71 | 107.09 | 815741 | 858883.56 | 2.34% |
| 2025-09-03 | 110.50 | 107.21 | -2.81 | -2.55% | 107.01 | 110.73 | 735223 | 797594.88 | 2.11% |
| 2025-09-02 | 108.79 | 110.02 | 0.32 | 0.29% | 108.60 | 111.10 | 773224 | 849547.25 | 2.22% |
| 2025-09-01 | 108.50 | 109.70 | -4.36 | -3.82% | 108.50 | 111.48 | 1329867 | 1454689.12 | 3.81% |
| 2025-08-29 | 108.88 | 114.06 | 4.74 | 4.34% | 108.12 | 116.59 | 1144902 | 1297332.62 | 3.28% |
| 2025-08-28 | 109.39 | 109.32 | -1.36 | -1.23% | 107.11 | 110.19 | 762522 | 827846.62 | 2.19% |
| 2025-08-27 | 113.96 | 110.68 | -3.07 | -2.70% | 110.66 | 114.06 | 689747 | 776176.69 | 1.98% |
| 2025-08-26 | 111.75 | 113.75 | 2.14 | 1.92% | 110.71 | 114.69 | 692916 | 785051.06 | 1.99% |
| 2025-08-25 | 111.31 | 111.61 | 0.95 | 0.86% | 110.31 | 112.49 | 611628 | 680318.31 | 1.75% |
| 2025-08-22 | 107.11 | 110.66 | 3.56 | 3.32% | 107.11 | 110.97 | 763120 | 835146.94 | 2.19% |
| 2025-08-21 | 107.80 | 107.10 | -1.15 | -1.06% | 107.00 | 108.83 | 449464 | 484367.00 | 1.29% |
| 2025-08-20 | 107.18 | 108.25 | 0.62 | 0.58% | 106.01 | 108.26 | 385053 | 413045.91 | 1.10% |
| 2025-08-19 | 108.67 | 107.63 | -0.74 | -0.68% | 107.18 | 108.92 | 389735 | 420534.94 | 1.12% |
| 2025-08-18 | 105.66 | 108.37 | 2.30 | 2.17% | 105.66 | 109.49 | 619252 | 668076.19 | 1.78% |
| 2025-08-15 | 105.85 | 106.07 | -0.30 | -0.28% | 105.32 | 106.64 | 361353 | 383104.72 | 1.04% |
比亚迪(002594)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
