| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 87.20 | 87.37 | 0.32 | 0.37% | 85.88 | 87.40 | 377827 | 327599.72 | 1.08% |
| 2026-02-02 | 88.00 | 87.05 | -3.84 | -4.22% | 86.97 | 89.09 | 646974 | 567685.06 | 1.86% |
| 2026-01-30 | 92.27 | 90.89 | -1.42 | -1.54% | 90.70 | 92.27 | 329176 | 300187.12 | 0.94% |
| 2026-01-29 | 92.66 | 92.31 | -1.03 | -1.10% | 91.61 | 92.92 | 371825 | 342346.25 | 1.07% |
| 2026-01-28 | 91.80 | 93.34 | 1.53 | 1.67% | 90.01 | 93.50 | 715566 | 655315.00 | 2.05% |
| 2026-01-27 | 92.67 | 91.81 | -0.82 | -0.89% | 91.80 | 92.99 | 362981 | 334075.59 | 1.04% |
| 2026-01-26 | 93.65 | 92.63 | -1.02 | -1.09% | 92.50 | 93.66 | 375460 | 348537.28 | 1.08% |
| 2026-01-23 | 94.24 | 93.65 | -0.47 | -0.50% | 93.51 | 94.36 | 383303 | 359806.66 | 1.10% |
| 2026-01-22 | 94.72 | 94.12 | 0.02 | 0.02% | 93.89 | 95.13 | 291014 | 274153.66 | 0.83% |
| 2026-01-21 | 94.01 | 94.10 | -0.64 | -0.68% | 94.00 | 94.94 | 308334 | 291032.75 | 0.88% |
| 2026-01-20 | 96.22 | 94.74 | -1.45 | -1.51% | 94.68 | 96.26 | 389149 | 369933.75 | 1.12% |
| 2026-01-19 | 96.81 | 96.19 | 0.33 | 0.34% | 95.77 | 97.30 | 334927 | 322765.38 | 0.96% |
| 2026-01-16 | 96.70 | 95.86 | 0.19 | 0.20% | 95.60 | 97.44 | 384588 | 370532.88 | 1.10% |
| 2026-01-15 | 96.08 | 95.67 | -0.43 | -0.45% | 95.60 | 96.64 | 295635 | 283580.31 | 0.85% |
| 2026-01-14 | 96.81 | 96.10 | -1.09 | -1.12% | 95.51 | 97.74 | 514750 | 497515.47 | 1.48% |
| 2026-01-13 | 99.00 | 97.19 | -0.28 | -0.29% | 96.88 | 99.60 | 498723 | 490522.97 | 1.43% |
| 2026-01-12 | 97.01 | 97.47 | 0.46 | 0.47% | 96.30 | 98.00 | 425257 | 412543.25 | 1.22% |
| 2026-01-09 | 97.05 | 97.01 | 0.13 | 0.13% | 96.90 | 97.95 | 350341 | 341263.03 | 1.00% |
| 2026-01-08 | 97.20 | 96.88 | -0.72 | -0.74% | 96.33 | 97.20 | 300655 | 290843.97 | 0.86% |
| 2026-01-07 | 99.96 | 97.60 | -2.39 | -2.39% | 97.06 | 99.96 | 560849 | 550257.06 | 1.61% |
| 2026-01-06 | 98.22 | 99.99 | 1.88 | 1.92% | 98.12 | 100.50 | 521785 | 518502.59 | 1.50% |
| 2026-01-05 | 98.40 | 98.11 | 0.39 | 0.40% | 97.90 | 99.48 | 382625 | 376279.78 | 1.10% |
| 2025-12-31 | 99.98 | 97.72 | -2.03 | -2.04% | 97.38 | 100.20 | 402859 | 395531.03 | 1.16% |
| 2025-12-30 | 99.26 | 99.75 | -0.46 | -0.46% | 98.74 | 100.15 | 318756 | 317469.81 | 0.91% |
| 2025-12-29 | 100.50 | 100.21 | 0.20 | 0.20% | 99.60 | 101.30 | 519167 | 520948.84 | 1.49% |
| 2025-12-26 | 95.28 | 100.01 | 5.17 | 5.45% | 95.25 | 101.45 | 1020959 | 1017855.81 | 2.93% |
| 2025-12-25 | 94.43 | 94.84 | 0.42 | 0.44% | 94.12 | 95.23 | 182202 | 172572.39 | 0.52% |
| 2025-12-24 | 94.80 | 94.42 | -0.39 | -0.41% | 94.05 | 94.80 | 192810 | 181935.83 | 0.55% |
| 2025-12-23 | 94.50 | 94.81 | 0.44 | 0.47% | 94.50 | 95.50 | 236617 | 224767.97 | 0.68% |
| 2025-12-22 | 94.70 | 94.37 | 0.14 | 0.15% | 94.25 | 95.36 | 206235 | 195236.19 | 0.59% |
| 2025-12-19 | 94.00 | 94.23 | 0.70 | 0.75% | 93.73 | 95.27 | 272068 | 257303.78 | 0.78% |
| 2025-12-18 | 94.39 | 93.53 | -1.68 | -1.76% | 93.50 | 94.60 | 252797 | 237612.70 | 0.72% |
| 2025-12-17 | 94.50 | 95.21 | 0.96 | 1.02% | 93.68 | 95.70 | 272825 | 258413.92 | 0.78% |
| 2025-12-16 | 95.50 | 94.25 | -1.28 | -1.34% | 94.14 | 95.70 | 258768 | 245033.66 | 0.74% |
| 2025-12-15 | 96.55 | 95.53 | -1.47 | -1.52% | 95.53 | 97.16 | 293301 | 282424.84 | 0.84% |
| 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% |
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。
