| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 107.37 | 106.37 | -0.46 | -0.43% | 105.79 | 107.50 | 419548 | 447811.91 | 1.20% |
| 2025-08-13 | 106.29 | 106.83 | 1.16 | 1.10% | 105.84 | 107.65 | 459830 | 490874.47 | 1.32% |
| 2025-08-12 | 105.40 | 105.67 | 0.15 | 0.14% | 104.70 | 106.43 | 312195 | 330263.91 | 0.90% |
| 2025-08-11 | 103.88 | 105.52 | 1.59 | 1.53% | 103.23 | 105.66 | 356698 | 374132.97 | 1.02% |
| 2025-08-08 | 105.00 | 103.93 | -1.40 | -1.33% | 103.91 | 105.03 | 326615 | 340531.75 | 0.94% |
| 2025-08-07 | 104.27 | 105.33 | 0.98 | 0.94% | 104.16 | 106.43 | 428763 | 452661.31 | 1.23% |
| 2025-08-06 | 104.86 | 104.35 | -0.51 | -0.49% | 103.90 | 105.00 | 305620 | 318478.50 | 0.88% |
| 2025-08-05 | 104.88 | 104.86 | -0.02 | -0.02% | 103.78 | 105.21 | 338350 | 353963.69 | 0.97% |
| 2025-08-04 | 104.00 | 104.88 | -0.92 | -0.87% | 102.57 | 105.14 | 412937 | 429390.38 | 1.18% |
| 2025-08-01 | 104.95 | 105.80 | 0.56 | 0.53% | 104.36 | 106.24 | 362337 | 381665.94 | 1.04% |
| 2025-07-31 | 108.20 | 105.24 | -3.46 | -3.18% | 105.00 | 108.20 | 599499 | 634490.06 | 1.72% |
| 2025-07-30 | 108.05 | 108.70 | -2.72 | -2.44% | 107.12 | 111.16 | 524834 | 574387.88 | 1.51% |
| 2025-07-29 | 112.01 | 111.42 | 0.41 | 0.37% | 109.77 | 112.50 | 387360 | 432274.19 | 1.11% |
| 2025-07-28 | 337.93 | 337.00 | -0.93 | -0.28% | 335.53 | 339.10 | 117057 | 394700.09 | 1.01% |
| 2025-07-25 | 341.00 | 337.93 | -4.79 | -1.40% | 335.00 | 341.40 | 157041 | 530786.69 | 1.35% |
| 2025-07-24 | 338.08 | 342.72 | 4.65 | 1.38% | 337.63 | 346.54 | 189063 | 648937.00 | 1.63% |
| 2025-07-23 | 342.09 | 338.07 | -3.62 | -1.06% | 337.00 | 343.00 | 158907 | 539584.06 | 1.37% |
| 2025-07-22 | 335.00 | 341.69 | 7.57 | 2.27% | 333.21 | 342.01 | 214164 | 722773.12 | 1.84% |
| 2025-07-21 | 327.99 | 334.12 | 5.01 | 1.52% | 327.26 | 334.12 | 153945 | 510245.94 | 1.32% |
| 2025-07-18 | 329.13 | 329.11 | 1.09 | 0.33% | 325.25 | 329.50 | 136866 | 448246.69 | 1.18% |
| 2025-07-17 | 325.00 | 328.02 | 4.30 | 1.33% | 324.10 | 328.72 | 156891 | 513861.12 | 1.35% |
| 2025-07-16 | 323.06 | 323.72 | 0.67 | 0.21% | 323.06 | 325.91 | 110758 | 359454.41 | 0.95% |
| 2025-07-15 | 318.20 | 323.05 | 4.56 | 1.43% | 318.00 | 325.00 | 162791 | 525263.12 | 1.40% |
| 2025-07-14 | 323.91 | 318.49 | -5.42 | -1.67% | 317.56 | 323.91 | 172309 | 550233.19 | 1.48% |
| 2025-07-11 | 319.90 | 323.91 | 2.68 | 0.83% | 319.02 | 326.85 | 168270 | 545683.19 | 1.45% |
| 2025-07-10 | 325.81 | 321.23 | -4.57 | -1.40% | 318.85 | 326.09 | 210022 | 674134.50 | 1.81% |
| 2025-07-09 | 326.90 | 325.80 | -1.08 | -0.33% | 325.78 | 328.21 | 121633 | 396938.41 | 1.05% |
| 2025-07-08 | 327.00 | 326.88 | -1.71 | -0.52% | 325.72 | 329.78 | 116918 | 382541.38 | 1.01% |
| 2025-07-07 | 329.20 | 328.59 | -2.41 | -0.73% | 328.44 | 330.49 | 88208 | 290101.56 | 0.76% |
| 2025-07-04 | 332.55 | 331.00 | -3.56 | -1.06% | 329.77 | 334.99 | 104104 | 345449.56 | 0.90% |
| 2025-07-03 | 330.98 | 334.56 | 3.90 | 1.18% | 330.67 | 335.25 | 123498 | 412373.25 | 1.06% |
| 2025-07-02 | 332.00 | 330.66 | -0.68 | -0.21% | 328.93 | 333.86 | 93270 | 308334.25 | 0.80% |
| 2025-07-01 | 330.30 | 331.34 | -0.57 | -0.17% | 328.79 | 333.35 | 88518 | 293130.34 | 0.76% |
| 2025-06-30 | 334.24 | 331.91 | -2.33 | -0.70% | 328.59 | 334.24 | 144003 | 476827.03 | 1.24% |
| 2025-06-27 | 334.00 | 334.24 | -3.20 | -0.95% | 333.44 | 336.72 | 138617 | 463346.19 | 1.19% |
| 2025-06-26 | 344.31 | 337.44 | -11.83 | -3.39% | 336.83 | 344.31 | 204932 | 696764.06 | 1.76% |
| 2025-06-25 | 345.99 | 349.27 | 5.89 | 1.72% | 343.02 | 349.73 | 125738 | 435230.16 | 1.08% |
| 2025-06-24 | 341.23 | 343.38 | 5.18 | 1.53% | 341.23 | 346.20 | 144713 | 497949.53 | 1.24% |
| 2025-06-23 | 336.85 | 338.20 | -2.05 | -0.60% | 333.60 | 339.71 | 94593 | 318547.75 | 0.81% |
| 2025-06-20 | 340.03 | 340.25 | -0.25 | -0.07% | 339.80 | 342.97 | 73538 | 250752.64 | 0.63% |
| 2025-06-19 | 344.03 | 340.50 | -6.45 | -1.86% | 340.35 | 345.29 | 100381 | 343768.88 | 0.86% |
| 2025-06-18 | 342.82 | 346.95 | 3.21 | 0.93% | 341.97 | 349.20 | 102897 | 356539.81 | 0.89% |
| 2025-06-17 | 344.00 | 343.74 | -0.69 | -0.20% | 342.40 | 346.40 | 70045 | 240891.30 | 0.60% |
| 2025-06-16 | 345.99 | 344.43 | -1.57 | -0.45% | 340.80 | 347.04 | 102284 | 350894.78 | 0.88% |
| 2025-06-13 | 349.50 | 346.00 | -7.24 | -2.05% | 341.49 | 349.91 | 210240 | 725654.81 | 1.81% |
| 2025-06-12 | 359.89 | 353.24 | -8.75 | -2.42% | 353.01 | 359.89 | 144047 | 511776.47 | 1.24% |
| 2025-06-11 | 354.01 | 361.99 | 8.86 | 2.51% | 354.01 | 365.98 | 203107 | 732654.50 | 1.75% |
| 2025-06-10 | 349.60 | 353.13 | 4.99 | 1.43% | 348.23 | 355.00 | 171786 | 604296.06 | 1.48% |
| 2025-06-09 | 356.12 | 348.14 | -11.82 | -3.28% | 345.11 | 356.41 | 255091 | 893244.12 | 2.19% |
| 2025-06-06 | 361.00 | 359.96 | -0.79 | -0.22% | 357.50 | 362.38 | 89698 | 322809.81 | 0.77% |
| 2025-06-05 | 362.39 | 360.75 | 0.23 | 0.06% | 356.03 | 362.74 | 108613 | 390808.44 | 0.93% |
| 2025-06-04 | 359.50 | 360.52 | 4.52 | 1.27% | 358.15 | 364.32 | 146904 | 531122.38 | 1.26% |
| 2025-06-03 | 351.25 | 356.00 | 3.70 | 1.05% | 349.00 | 357.99 | 181893 | 645388.62 | 1.56% |
| 2025-05-30 | 357.02 | 352.30 | -8.83 | -2.45% | 351.30 | 358.80 | 190560 | 673349.81 | 1.64% |
| 2025-05-29 | 359.59 | 361.13 | -1.75 | -0.48% | 355.08 | 366.00 | 192061 | 694290.00 | 1.65% |
| 2025-05-28 | 372.41 | 362.88 | -9.53 | -2.56% | 362.07 | 372.95 | 177754 | 651323.06 | 1.53% |
| 2025-05-27 | 375.88 | 372.41 | -8.59 | -2.25% | 368.88 | 381.00 | 230275 | 859483.31 | 1.98% |
| 2025-05-26 | 401.81 | 381.00 | -24.00 | -5.93% | 380.00 | 403.00 | 309551 | 1201422.88 | 2.66% |
| 2025-05-23 | 399.00 | 405.00 | 6.20 | 1.55% | 398.13 | 416.98 | 235574 | 962752.50 | 2.03% |
| 2025-05-22 | 399.98 | 398.80 | -1.20 | -0.30% | 398.00 | 405.56 | 146363 | 586880.00 | 1.26% |
| 2025-05-21 | 393.94 | 400.00 | 5.20 | 1.32% | 391.01 | 404.00 | 199479 | 796711.50 | 1.72% |
| 2025-05-20 | 383.50 | 394.80 | 11.99 | 3.13% | 381.50 | 394.80 | 172100 | 670540.00 | 1.48% |
| 2025-05-19 | 388.00 | 382.81 | -6.36 | -1.63% | 377.00 | 388.00 | 161373 | 615912.62 | 1.39% |
| 2025-05-16 | 375.03 | 389.17 | 12.37 | 3.28% | 373.58 | 390.99 | 229328 | 885848.50 | 1.97% |
| 2025-05-15 | 373.00 | 376.80 | 3.70 | 0.99% | 369.28 | 385.00 | 208801 | 789457.12 | 1.80% |
| 2025-05-14 | 366.50 | 373.10 | 6.60 | 1.80% | 363.36 | 373.10 | 135693 | 501205.97 | 1.17% |
| 2025-05-13 | 376.00 | 366.50 | -3.78 | -1.02% | 366.03 | 376.58 | 131771 | 487465.78 | 1.13% |
| 2025-05-12 | 365.00 | 370.28 | 7.06 | 1.94% | 360.58 | 370.28 | 161370 | 589070.88 | 1.39% |
| 2025-05-09 | 360.75 | 363.22 | 3.94 | 1.10% | 359.30 | 366.00 | 143726 | 521899.56 | 1.24% |
| 2025-05-08 | 356.52 | 359.28 | 0.08 | 0.02% | 355.70 | 361.98 | 83382 | 299490.84 | 0.72% |
| 2025-05-07 | 365.00 | 359.20 | -0.76 | -0.21% | 358.14 | 365.68 | 108840 | 393798.03 | 0.94% |
| 2025-05-06 | 360.00 | 359.96 | 6.87 | 1.95% | 355.92 | 362.30 | 148294 | 532619.62 | 1.28% |
| 2025-04-30 | 354.90 | 353.09 | -1.91 | -0.54% | 349.30 | 354.93 | 130479 | 459907.44 | 1.12% |
| 2025-04-29 | 359.10 | 355.00 | -5.00 | -1.39% | 353.00 | 360.63 | 118983 | 423760.62 | 1.02% |
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。
