Comparing Back to the side-by-side chart ↗
BYD Co Ltd Class A（002594.SHE）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 82.24 | 83.39 | 81.85 | 82.72 | +0.58% | 20,968,562 |
| 2026-10-15 | 80.63 | 82.47 | 80.11 | 82.24 | +0.98% | 24,275,404 |
| 2026-10-14 | 82.25 | 82.57 | 81.10 | 81.44 | -0.90% | 21,288,217 |
| 2026-10-13 | 83.10 | 84.49 | 82.04 | 82.18 | -2.86% | 33,633,262 |
| 2026-10-12 | 85.60 | 86.18 | 84.13 | 84.60 | -0.41% | 26,470,420 |
| 2026-10-09 | 82.10 | 85.16 | 81.81 | 84.95 | +3.95% | 40,197,742 |
| 2026-10-08 | 82.98 | 83.19 | 81.51 | 81.72 | -1.91% | 24,840,572 |
| 2026-09-30 | 82.10 | 83.47 | 81.70 | 83.31 | +1.57% | 21,667,348 |
| 2026-09-29 | 83.20 | 83.42 | 81.70 | 82.02 | -1.60% | 21,605,586 |
| 2026-09-28 | 83.61 | 84.28 | 83.18 | 83.35 | -1.17% | 18,236,496 |
| 2026-09-24 | 85.70 | 86.02 | 84.23 | 84.34 | -1.76% | 18,221,596 |
| 2026-09-23 | 86.00 | 86.55 | 85.66 | 85.85 | -0.84% | 17,315,475 |
| 2026-09-22 | 85.59 | 87.20 | 85.46 | 86.58 | +1.60% | 33,684,719 |
| 2026-09-21 | 84.27 | 85.29 | 84.11 | 85.22 | +1.09% | 24,832,164 |
| 2026-09-18 | 84.00 | 84.67 | 83.27 | 84.30 | -0.79% | 29,992,469 |
| 2026-09-17 | 83.80 | 85.56 | 83.11 | 84.97 | +1.20% | 26,147,895 |
| 2026-09-16 | 84.11 | 84.55 | 83.45 | 83.96 | -0.40% | 17,642,348 |
| 2026-09-15 | 85.75 | 85.99 | 84.20 | 84.30 | -1.32% | 19,356,195 |
| 2026-09-14 | 84.01 | 85.95 | 83.75 | 85.43 | +1.70% | 28,959,885 |
| 2026-09-11 | 83.17 | 84.48 | 82.66 | 84.00 | +0.57% | 27,293,535 |
| 2026-09-10 | 85.11 | 85.19 | 83.48 | 83.52 | -2.75% | 33,073,156 |
| 2026-09-09 | 86.57 | 86.58 | 85.50 | 85.88 | -0.80% | 18,185,775 |
| 2026-09-08 | 86.39 | 86.70 | 85.43 | 86.57 | +0.07% | 19,726,736 |
| 2026-09-07 | 86.89 | 87.34 | 86.20 | 86.51 | -1.02% | 21,926,512 |
| 2026-09-04 | 87.38 | 88.55 | 87.26 | 87.40 | +0.10% | 20,343,143 |
| 2026-09-03 | 86.96 | 87.86 | 86.96 | 87.31 | +0.59% | 20,373,432 |
| 2026-09-02 | 88.48 | 89.00 | 86.60 | 86.80 | -2.15% | 34,680,000 |
| 2026-09-01 | 88.40 | 89.86 | 88.25 | 88.71 | +0.58% | 28,858,869 |
| 2026-08-31 | 91.56 | 92.54 | 88.10 | 88.20 | -4.46% | 64,039,961 |
| 2026-08-28 | 91.38 | 92.48 | 90.90 | 92.32 | +0.91% | 25,031,828 |
| 2026-08-27 | 91.70 | 92.18 | 91.17 | 91.49 | -0.65% | 17,701,439 |
| 2026-08-26 | 91.20 | 93.23 | 91.06 | 92.09 | +0.80% | 28,282,256 |
| 2026-08-25 | 90.49 | 91.50 | 89.91 | 91.36 | +0.77% | 27,450,229 |
| 2026-08-24 | 90.01 | 91.49 | 89.40 | 90.66 | +0.21% | 27,364,740 |
| 2026-08-21 | 90.35 | 91.08 | 89.72 | 90.47 | -0.01% | 17,886,203 |
| 2026-08-20 | 89.05 | 91.00 | 88.89 | 90.48 | +2.05% | 35,807,371 |
| 2026-08-19 | 89.53 | 89.53 | 88.44 | 88.66 | -0.97% | 21,960,557 |
| 2026-08-18 | 89.88 | 90.38 | 89.23 | 89.53 | -0.39% | 20,636,902 |
| 2026-08-17 | 88.90 | 90.44 | 88.61 | 89.88 | +1.10% | 24,625,494 |
| 2026-08-14 | 89.30 | 89.68 | 88.69 | 88.90 | -0.90% | 20,585,613 |
| 2026-08-13 | 90.37 | 90.70 | 89.70 | 89.71 | -0.77% | 22,665,355 |
| 2026-08-12 | 90.00 | 91.14 | 89.40 | 90.41 | +0.32% | 20,818,762 |
| 2026-08-11 | 91.18 | 91.66 | 89.93 | 90.12 | -1.13% | 24,222,760 |
| 2026-08-10 | 90.04 | 91.80 | 89.40 | 91.15 | +1.23% | 38,573,715 |
| 2026-08-07 | 89.77 | 90.28 | 88.55 | 90.04 | +0.66% | 40,701,574 |
| 2026-08-06 | 90.50 | 91.15 | 89.23 | 89.45 | -1.51% | 36,737,223 |
| 2026-08-05 | 91.08 | 91.18 | 89.15 | 90.82 | -0.36% | 51,559,762 |
| 2026-08-04 | 94.45 | 94.49 | 90.80 | 91.15 | -3.49% | 66,771,531 |
| 2026-08-03 | 96.03 | 96.59 | 94.10 | 94.45 | -1.38% | 36,389,711 |
| 2026-07-31 | 93.72 | 95.86 | 93.13 | 95.77 | -0.45% | 43,613,047 |
| 2026-07-30 | 94.92 | 96.66 | 94.75 | 96.20 | +1.42% | 48,036,113 |
| 2026-07-29 | 93.55 | 96.27 | 93.10 | 94.85 | +1.61% | 51,445,729 |
| 2026-07-28 | 92.02 | 94.61 | 92.02 | 93.35 | +1.03% | 36,401,500 |
| 2026-07-27 | 92.32 | 93.20 | 91.53 | 92.40 | +0.56% | 26,533,222 |
| 2026-07-24 | 91.53 | 93.08 | 91.31 | 91.89 | -0.82% | 24,303,385 |
| 2026-07-23 | 90.77 | 92.87 | 90.01 | 92.65 | +1.18% | 33,801,437 |
| 2026-07-22 | 92.63 | 93.00 | 90.51 | 91.57 | -2.90% | 60,354,971 |
| 2026-07-21 | 93.93 | 96.80 | 93.35 | 94.30 | +0.40% | 67,159,285 |
| 2026-07-20 | 93.49 | 95.28 | 92.77 | 93.92 | +0.48% | 43,989,030 |
| 2026-07-17 | 94.14 | 95.95 | 91.90 | 93.47 | -0.71% | 68,734,582 |
| 2026-07-16 | 91.74 | 94.76 | 91.15 | 94.14 | +2.59% | 60,720,397 |
| 2026-07-15 | 89.65 | 93.48 | 89.45 | 91.76 | +1.75% | 51,415,427 |
| 2026-07-14 | 86.89 | 90.68 | 86.50 | 90.18 | +3.68% | 54,707,491 |
| 2026-07-13 | 89.00 | 89.00 | 86.78 | 86.98 | -3.36% | 42,458,495 |
| 2026-07-10 | 86.84 | 90.83 | 84.88 | 90.00 | +3.60% | 70,933,247 |
| 2026-07-09 | 86.50 | 87.77 | 85.80 | 86.87 | -1.06% | 37,739,280 |
| 2026-07-08 | 86.01 | 88.34 | 85.28 | 87.80 | +1.79% | 40,380,908 |
| 2026-07-07 | 87.66 | 88.81 | 85.87 | 86.26 | -1.46% | 38,946,958 |
| 2026-07-06 | 88.52 | 88.95 | 86.61 | 87.54 | -1.05% | 48,582,828 |
| 2026-07-03 | 83.73 | 88.88 | 83.60 | 88.47 | +5.86% | 83,898,162 |
| 2026-07-02 | 81.90 | 85.67 | 81.90 | 83.57 | +3.61% | 82,504,621 |
| 2026-07-01 | 79.90 | 81.65 | 78.55 | 80.66 | +1.20% | 50,317,661 |
| 2026-06-30 | 79.58 | 80.55 | 78.58 | 79.70 | +0.08% | 38,204,309 |
| 2026-06-29 | 78.20 | 80.95 | 77.60 | 79.64 | +1.84% | 52,370,729 |
| 2026-06-26 | 81.51 | 81.80 | 78.20 | 78.20 | -4.87% | 66,320,802 |
| 2026-06-25 | 82.80 | 83.81 | 81.34 | 82.20 | -1.32% | 55,643,208 |
| 2026-06-24 | 84.50 | 84.70 | 82.78 | 83.30 | -2.00% | 45,573,530 |
| 2026-06-23 | 86.91 | 88.32 | 84.75 | 85.00 | -2.96% | 46,621,668 |
| 2026-06-22 | 87.00 | 87.90 | 84.60 | 87.59 | -0.61% | 63,724,220 |
| 2026-06-18 | 87.00 | 89.33 | 86.08 | 88.13 | +0.75% | 43,578,976 |
| 2026-06-17 | 89.00 | 89.30 | 87.00 | 87.47 | -2.42% | 49,526,711 |
| 2026-06-16 | 90.35 | 90.50 | 89.50 | 89.64 | -1.30% | 33,601,868 |
| 2026-06-15 | 91.61 | 91.90 | 90.40 | 90.82 | -0.85% | 31,297,908 |
| 2026-06-12 | 89.90 | 91.78 | 89.25 | 91.60 | +2.00% | 38,535,178 |
| 2026-06-11 | 90.10 | 90.80 | 88.88 | 89.80 | -0.56% | 31,508,734 |
| 2026-06-10 | 91.00 | 91.00 | 90.10 | 90.31 | -1.72% | 24,128,660 |
| 2026-06-09 | 91.22 | 91.92 | 90.03 | 91.89 | +0.77% | 28,192,695 |
| 2026-06-08 | 91.00 | 92.02 | 90.30 | 91.19 | -1.96% | 31,684,395 |
| 2026-06-05 | 93.52 | 94.00 | 92.30 | 93.01 | -0.46% | 33,996,897 |
| 2026-06-04 | 93.60 | 94.39 | 93.10 | 93.44 | -1.46% | 31,871,174 |
| 2026-06-03 | 96.00 | 96.00 | 94.50 | 94.82 | -2.00% | 37,043,374 |
| 2026-06-02 | 96.00 | 96.88 | 94.31 | 96.76 | +3.32% | 55,496,417 |
| 2026-06-01 | 96.18 | 96.22 | 93.60 | 93.65 | -2.63% | 44,598,076 |
| 2026-05-29 | 98.90 | 99.50 | 96.13 | 96.18 | +0.31% | 60,629,393 |
| 2026-05-28 | 95.22 | 95.99 | 94.03 | 95.88 | +0.69% | 31,458,976 |
| 2026-05-27 | 96.00 | 97.27 | 94.66 | 95.22 | -1.38% | 36,237,356 |
| 2026-05-26 | 95.80 | 96.92 | 94.51 | 96.55 | +0.61% | 38,652,435 |
| 2026-05-25 | 95.00 | 97.21 | 95.00 | 95.96 | +2.36% | 40,599,516 |
| 2026-05-22 | 93.55 | 94.19 | 92.61 | 93.75 | +0.26% | 26,859,177 |
| 2026-05-21 | 93.41 | 96.20 | 93.41 | 93.51 | +0.16% | 37,394,974 |
| 2026-05-20 | 95.30 | 95.49 | 93.30 | 93.36 | -2.75% | 41,500,993 |
| 2026-05-19 | 94.51 | 96.08 | 93.80 | 96.00 | +1.58% | 29,618,439 |
| 2026-05-18 | 95.34 | 95.94 | 94.30 | 94.51 | -1.86% | 35,461,317 |
| 2026-05-15 | 98.00 | 98.03 | 96.26 | 96.30 | -2.46% | 46,621,723 |
| 2026-05-14 | 99.00 | 100.00 | 98.45 | 98.73 | +0.13% | 33,917,988 |
| 2026-05-13 | 99.23 | 99.25 | 97.81 | 98.60 | -0.63% | 45,619,352 |
| 2026-05-12 | 99.97 | 100.10 | 99.10 | 99.23 | -1.20% | 35,344,129 |
| 2026-05-11 | 100.02 | 100.73 | 99.00 | 100.44 | +0.42% | 48,281,004 |
| 2026-05-08 | 100.47 | 101.00 | 99.80 | 100.02 | -0.44% | 38,215,750 |
| 2026-05-07 | 101.05 | 101.26 | 100.01 | 100.46 | -0.29% | 46,884,596 |
| 2026-05-06 | 101.70 | 101.89 | 100.20 | 100.75 | -2.17% | 67,048,711 |
| 2026-04-30 | 104.54 | 105.45 | 102.37 | 102.98 | -2.30% | 60,097,853 |
| 2026-04-29 | 101.47 | 105.64 | 101.00 | 105.40 | +3.86% | 105,655,781 |
| 2026-04-28 | 101.85 | 103.30 | 101.34 | 101.48 | -0.84% | 36,155,004 |
| 2026-04-27 | 100.00 | 104.00 | 99.88 | 102.34 | +2.90% | 60,167,020 |
| 2026-04-24 | 99.91 | 99.91 | 98.70 | 99.46 | -0.52% | 33,773,878 |
| 2026-04-23 | 101.57 | 101.59 | 99.01 | 99.98 | -1.61% | 49,216,375 |
| 2026-04-22 | 101.11 | 102.38 | 100.60 | 101.62 | +0.09% | 34,373,337 |
| 2026-04-21 | 102.91 | 103.19 | 101.33 | 101.53 | -1.34% | 43,225,769 |
| 2026-04-20 | 103.78 | 103.95 | 102.62 | 102.91 | -0.84% | 38,367,696 |
| 2026-04-17 | 104.99 | 105.46 | 103.12 | 103.78 | -1.67% | 44,204,763 |
| 2026-04-16 | 103.28 | 105.97 | 103.28 | 105.54 | +2.44% | 64,366,146 |
| 2026-04-15 | 103.82 | 104.77 | 102.50 | 103.03 | -0.76% | 42,871,917 |
| 2026-04-14 | 103.00 | 104.19 | 102.50 | 103.82 | -0.41% | 54,334,283 |
| 2026-04-13 | 101.57 | 104.99 | 100.81 | 104.25 | +2.54% | 66,313,598 |
| 2026-04-10 | 99.39 | 102.20 | 99.03 | 101.67 | +2.67% | 60,573,135 |
| 2026-04-09 | 100.21 | 100.21 | 98.81 | 99.03 | -2.16% | 37,906,293 |
| 2026-04-08 | 98.50 | 101.28 | 98.11 | 101.22 | +3.31% | 56,281,840 |
| 2026-04-07 | 99.50 | 99.77 | 97.45 | 97.98 | -1.04% | 37,969,746 |
| 2026-04-03 | 101.80 | 102.30 | 99.00 | 99.01 | -2.60% | 49,174,516 |
| 2026-04-02 | 102.49 | 103.48 | 100.50 | 101.65 | -0.97% | 60,434,947 |
| 2026-04-01 | 105.90 | 106.50 | 102.37 | 102.65 | -2.47% | 71,519,811 |
| 2026-03-31 | 107.00 | 108.49 | 105.10 | 105.25 | -0.75% | 58,865,901 |
| 2026-03-30 | 103.51 | 108.00 | 103.25 | 106.05 | +0.71% | 72,755,723 |
| 2026-03-27 | 103.99 | 105.89 | 102.75 | 105.30 | +2.09% | 65,845,464 |
| 2026-03-26 | 106.62 | 107.68 | 102.70 | 103.14 | -3.25% | 82,812,067 |
| 2026-03-25 | 106.72 | 107.66 | 105.28 | 106.60 | -0.04% | 66,266,489 |
| 2026-03-24 | 108.40 | 108.40 | 104.93 | 106.64 | -0.92% | 92,144,617 |
| 2026-03-23 | 103.87 | 111.82 | 103.18 | 107.63 | +4.46% | 178,244,551 |
| 2026-03-20 | 102.00 | 104.45 | 101.56 | 103.03 | +0.70% | 62,878,324 |
| 2026-03-19 | 100.99 | 103.88 | 100.47 | 102.31 | +0.61% | 53,105,939 |
| 2026-03-18 | 102.82 | 102.82 | 100.05 | 101.69 | -1.15% | 61,799,648 |
| 2026-03-17 | 104.63 | 106.66 | 102.71 | 102.87 | -1.67% | 84,138,860 |
| 2026-03-16 | 99.67 | 105.00 | 98.79 | 104.62 | +4.97% | 108,781,426 |
| 2026-03-13 | 100.09 | 100.74 | 99.36 | 99.67 | +0.58% | 51,976,482 |
| 2026-03-12 | 99.23 | 100.69 | 98.70 | 99.10 | -0.12% | 50,252,357 |
| 2026-03-11 | 96.75 | 100.34 | 95.67 | 99.22 | +2.71% | 90,374,375 |
| 2026-03-10 | 97.18 | 97.49 | 96.08 | 96.60 | -0.94% | 50,746,243 |
| 2026-03-09 | 93.62 | 98.00 | 93.00 | 97.52 | +4.17% | 109,340,899 |
| 2026-03-06 | 96.00 | 96.00 | 93.25 | 93.62 | -0.90% | 50,354,037 |
| 2026-03-05 | 96.80 | 96.82 | 93.89 | 94.47 | -1.58% | 55,243,997 |
| 2026-03-04 | 95.20 | 96.80 | 93.70 | 95.99 | +0.82% | 70,096,892 |
| 2026-03-03 | 96.39 | 96.99 | 93.99 | 95.21 | -1.63% | 86,574,145 |
| 2026-03-02 | 88.00 | 97.25 | 87.72 | 96.79 | +8.36% | 143,513,688 |
| 2026-02-27 | 89.40 | 89.94 | 89.10 | 89.32 | -0.59% | 21,934,083 |
| 2026-02-26 | 91.40 | 91.40 | 89.61 | 89.85 | -1.75% | 29,101,894 |
| 2026-02-25 | 90.89 | 92.79 | 90.89 | 91.45 | +0.64% | 32,478,010 |
| 2026-02-24 | 91.98 | 91.99 | 90.61 | 90.87 | +0.66% | 20,644,458 |
| 2026-02-13 | 90.05 | 91.09 | 89.88 | 90.27 | -0.98% | 21,733,887 |
| 2026-02-12 | 92.29 | 92.35 | 91.08 | 91.16 | -1.21% | 23,031,332 |
| 2026-02-11 | 90.88 | 92.95 | 90.88 | 92.28 | +1.62% | 39,694,959 |
| 2026-02-10 | 90.00 | 91.57 | 89.84 | 90.81 | +0.83% | 26,760,481 |
| 2026-02-09 | 90.50 | 90.65 | 89.83 | 90.06 | +0.27% | 20,817,951 |
| 2026-02-06 | 89.39 | 90.66 | 89.00 | 89.82 | -0.32% | 24,708,779 |
| 2026-02-05 | 88.50 | 91.23 | 88.33 | 90.11 | +1.09% | 35,424,031 |
| 2026-02-04 | 86.99 | 89.33 | 86.45 | 89.14 | +2.03% | 37,650,471 |
| 2026-02-03 | 87.20 | 87.40 | 85.88 | 87.37 | +0.37% | 37,782,685 |
| 2026-02-02 | 88.00 | 89.09 | 86.97 | 87.05 | -4.22% | 64,697,385 |
| 2026-01-30 | 92.27 | 92.27 | 90.70 | 90.89 | -1.54% | 32,917,560 |
| 2026-01-29 | 92.66 | 92.92 | 91.61 | 92.31 | -1.10% | 37,182,481 |
| 2026-01-28 | 91.80 | 93.50 | 90.01 | 93.34 | +1.67% | 71,556,618 |
| 2026-01-27 | 92.67 | 92.99 | 91.80 | 91.81 | -0.89% | 36,298,092 |
| 2026-01-26 | 93.65 | 93.66 | 92.50 | 92.63 | -1.09% | 37,545,961 |
| 2026-01-23 | 94.24 | 94.36 | 93.51 | 93.65 | -0.50% | 38,330,272 |
| 2026-01-22 | 94.72 | 95.13 | 93.89 | 94.12 | +0.02% | 29,101,425 |
| 2026-01-21 | 94.01 | 94.94 | 94.00 | 94.10 | -0.68% | 30,833,393 |
| 2026-01-20 | 96.22 | 96.26 | 94.68 | 94.74 | -1.51% | 38,914,947 |
| 2026-01-19 | 96.81 | 97.30 | 95.77 | 96.19 | +0.34% | 33,492,715 |
| 2026-01-16 | 96.70 | 97.44 | 95.60 | 95.86 | +0.20% | 38,458,802 |
| 2026-01-15 | 96.08 | 96.64 | 95.60 | 95.67 | -0.45% | 29,563,546 |
| 2026-01-14 | 96.81 | 97.74 | 95.51 | 96.10 | -1.12% | 51,474,973 |
| 2026-01-13 | 99.00 | 99.60 | 96.88 | 97.19 | -0.29% | 49,872,272 |
| 2026-01-12 | 97.01 | 98.00 | 96.30 | 97.47 | +0.47% | 42,525,719 |
| 2026-01-09 | 97.05 | 97.95 | 96.90 | 97.01 | +0.13% | 35,034,058 |
| 2026-01-08 | 97.20 | 97.20 | 96.33 | 96.88 | -0.74% | 30,065,475 |
| 2026-01-07 | 99.96 | 99.96 | 97.06 | 97.60 | -2.39% | 56,084,881 |
| 2026-01-06 | 98.22 | 100.50 | 98.12 | 99.99 | +1.92% | 52,178,486 |
| 2026-01-05 | 98.40 | 99.48 | 97.90 | 98.11 | +0.40% | 38,262,521 |
| 2025-12-31 | 99.98 | 100.20 | 97.38 | 97.72 | -2.04% | 40,285,887 |
| 2025-12-30 | 99.26 | 100.15 | 98.74 | 99.75 | -0.46% | 31,875,638 |
| 2025-12-29 | 100.50 | 101.30 | 99.60 | 100.21 | +0.20% | 51,916,696 |
| 2025-12-26 | 95.28 | 101.45 | 95.25 | 100.01 | +5.45% | 102,095,895 |
| 2025-12-25 | 94.43 | 95.23 | 94.12 | 94.84 | +0.44% | 18,220,163 |
| 2025-12-24 | 94.80 | 94.80 | 94.05 | 94.42 | -0.41% | 19,280,995 |
| 2025-12-23 | 94.50 | 95.50 | 94.50 | 94.81 | +0.47% | 23,661,741 |
| 2025-12-22 | 94.70 | 95.36 | 94.25 | 94.37 | +0.15% | 20,623,482 |
| 2025-12-19 | 94.00 | 95.27 | 93.73 | 94.23 | +0.75% | 27,206,794 |
| 2025-12-18 | 94.39 | 94.60 | 93.50 | 93.53 | -1.76% | 25,279,734 |
| 2025-12-17 | 94.50 | 95.70 | 93.68 | 95.21 | +1.02% | 27,282,500 |
| 2025-12-16 | 95.50 | 95.70 | 94.14 | 94.25 | -1.34% | 25,876,771 |
| 2025-12-15 | 96.55 | 97.16 | 95.53 | 95.53 | -1.52% | 29,330,099 |
| 2025-12-12 | 96.20 | 97.70 | 95.65 | 97.00 | +0.80% | 55,462,088 |
| 2025-12-11 | 96.98 | 97.12 | 95.85 | 96.23 | -0.25% | 25,090,767 |
| 2025-12-10 | 95.60 | 96.65 | 94.90 | 96.47 | +0.46% | 19,840,224 |
| 2025-12-09 | 96.21 | 96.66 | 95.70 | 96.03 | -0.52% | 16,322,702 |
| 2025-12-08 | 96.21 | 97.15 | 96.21 | 96.53 | +0.57% | 24,780,498 |
| 2025-12-05 | 95.29 | 96.22 | 94.71 | 95.98 | +0.78% | 21,161,847 |
| 2025-12-04 | 94.92 | 95.29 | 94.20 | 95.24 | +0.20% | 16,614,164 |
| 2025-12-03 | 96.64 | 96.65 | 94.89 | 95.05 | -1.62% | 23,157,284 |
| 2025-12-02 | 96.42 | 97.80 | 96.25 | 96.62 | +0.89% | 35,921,746 |
| 2025-12-01 | 95.39 | 96.30 | 95.14 | 95.77 | +0.63% | 23,371,272 |
| 2025-11-28 | 94.60 | 95.23 | 94.20 | 95.17 | +0.93% | 21,935,062 |
| 2025-11-27 | 94.60 | 95.16 | 94.22 | 94.29 | -0.84% | 20,227,996 |
| 2025-11-26 | 94.75 | 95.44 | 94.45 | 95.09 | +1.26% | 30,657,697 |
| 2025-11-25 | 94.00 | 95.38 | 93.70 | 93.91 | -0.02% | 27,748,887 |
| 2025-11-24 | 93.10 | 94.41 | 92.20 | 93.93 | +1.33% | 32,730,213 |
| 2025-11-21 | 92.49 | 94.39 | 91.70 | 92.70 | -0.97% | 45,171,313 |
| 2025-11-20 | 95.17 | 95.50 | 93.50 | 93.61 | -1.64% | 39,181,087 |
| 2025-11-19 | 96.40 | 96.66 | 95.01 | 95.17 | -1.37% | 34,829,235 |
| 2025-11-18 | 97.54 | 97.85 | 96.02 | 96.49 | -1.62% | 30,475,645 |
| 2025-11-17 | 97.80 | 98.59 | 97.25 | 98.08 | -0.29% | 20,724,759 |
| 2025-11-14 | 99.00 | 100.50 | 98.33 | 98.37 | -1.46% | 34,298,466 |
| 2025-11-13 | 97.01 | 100.50 | 97.01 | 99.83 | +2.11% | 57,999,022 |
| 2025-11-12 | 98.80 | 98.99 | 97.54 | 97.77 | -0.95% | 26,064,335 |
| 2025-11-11 | 99.50 | 99.78 | 98.14 | 98.71 | -0.68% | 31,985,788 |
| 2025-11-10 | 97.35 | 100.35 | 97.35 | 99.39 | +2.25% | 55,487,690 |
| 2025-11-07 | 97.00 | 98.15 | 96.83 | 97.20 | -0.33% | 32,256,073 |
| 2025-11-06 | 95.58 | 97.75 | 95.40 | 97.52 | +1.80% | 40,200,367 |
| 2025-11-05 | 96.66 | 96.66 | 94.73 | 95.80 | -2.04% | 58,721,510 |
| 2025-11-04 | 99.00 | 99.54 | 97.71 | 97.80 | -1.81% | 43,501,704 |
| 2025-11-03 | 100.79 | 100.99 | 98.50 | 99.60 | -1.18% | 55,167,021 |
| 2025-10-31 | 101.00 | 101.32 | 100.00 | 100.79 | -2.72% | 63,705,259 |
| 2025-10-30 | 104.00 | 104.86 | 103.50 | 103.61 | -0.87% | 35,898,945 |
| 2025-10-29 | 103.73 | 105.18 | 103.00 | 104.52 | +0.77% | 39,734,040 |
| 2025-10-28 | 104.02 | 104.32 | 103.50 | 103.72 | -0.28% | 26,541,583 |
| 2025-10-27 | 104.00 | 104.97 | 103.88 | 104.01 | +0.24% | 34,598,784 |
| 2025-10-24 | 103.98 | 104.37 | 103.61 | 103.76 | +0.07% | 30,554,268 |
| 2025-10-23 | 103.30 | 103.73 | 102.00 | 103.69 | -0.09% | 37,860,342 |
| 2025-10-22 | 104.10 | 104.32 | 103.37 | 103.78 | -0.94% | 35,787,419 |
| 2025-10-21 | 104.69 | 105.07 | 104.24 | 104.76 | +0.23% | 29,907,419 |
| 2025-10-20 | 105.22 | 105.63 | 104.08 | 104.52 | +0.09% | 35,561,452 |
| 2025-10-17 | 106.60 | 106.63 | 104.26 | 104.43 | -2.37% | 62,572,494 |
| 2025-10-16 | 107.00 | 109.30 | 106.51 | 106.96 | -0.13% | 52,309,638 |
| 2025-10-15 | 106.45 | 107.51 | 105.50 | 107.10 | +1.05% | 47,579,133 |
| 2025-10-14 | 106.68 | 109.36 | 105.62 | 105.99 | +0.28% | 76,778,627 |
| 2025-10-13 | 105.00 | 105.98 | 104.10 | 105.69 | -1.95% | 74,442,980 |
| 2025-10-10 | 110.55 | 110.55 | 107.58 | 107.79 | -2.54% | 59,010,253 |
| 2025-10-09 | 108.67 | 112.48 | 108.07 | 110.60 | +1.27% | 100,872,197 |
| 2025-09-30 | 108.19 | 109.98 | 107.76 | 109.21 | +0.55% | 56,775,550 |
| 2025-09-29 | 107.00 | 109.14 | 106.39 | 108.61 | +1.23% | 61,398,368 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：3月（+8.74%）。最弱月份：6月（-14.90%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
BYD Co Ltd Class A（002594.SHE）最新收盘价是多少？
2026-10-16 收于 82.72，来自Closelook数据湖的每日价格记录。
002594.SHE 的52周最高价和最低价是多少？
过去52周最高 111.82、最低 77.60（截至 2026-10-16）。
BYD Co Ltd Class A 历史上最强和最弱的月份是哪个？
历史上，002594.SHE 最强的日历月份是3月（平均 +8.74%），最弱的是6月（平均 -14.90%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的294根日线计算。