比亚迪电子

0285
🏛️ 香港 →
39.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.18 41.18 40.80 41.12 1,174.6K
09:35 41.14 41.28 41.08 41.18 403.5K
09:40 41.16 41.32 41.16 41.30 254.0K
09:45 41.26 41.26 41.14 41.24 290.0K
09:50 41.24 41.26 40.94 40.96 521.0K
09:55 40.94 41.02 40.82 41.02 580.5K
10:00 41.00 41.08 40.88 40.98 330.0K
10:05 40.96 40.98 40.88 40.92 265.0K
10:10 40.94 40.94 40.70 40.70 635.0K
10:15 40.68 40.70 40.52 40.54 530.5K
10:20 40.52 40.62 40.46 40.50 730.5K
10:25 40.52 40.68 40.52 40.62 354.1K
10:30 40.60 40.78 40.60 40.70 226.5K
10:35 40.72 40.72 40.54 40.54 336.0K
10:40 40.50 40.50 40.10 40.10 1,662.5K
10:45 40.14 40.16 39.86 39.94 1,532.5K
10:50 39.92 40.04 39.80 39.94 1,617.0K
10:55 39.94 40.14 39.90 40.10 886.5K
11:00 40.06 40.22 40.02 40.22 585.5K
11:05 40.26 40.30 40.20 40.24 325.5K
11:10 40.26 40.28 40.20 40.22 245.0K
11:15 40.22 40.26 40.12 40.12 190.5K
11:20 40.14 40.14 40.04 40.04 259.5K
11:25 40.06 40.06 40.00 40.04 165.0K
11:30 40.02 40.02 39.90 39.98 416.5K
11:35 39.96 40.00 39.90 39.98 145.5K
11:40 39.96 40.14 39.96 40.14 171.2K
11:45 40.12 40.20 40.10 40.14 154.0K
11:50 40.14 40.18 40.08 40.14 175.5K
11:55 40.16 40.18 40.12 40.16 104.8K
13:00 40.18 40.26 40.08 40.16 717.0K
13:05 40.14 40.20 40.10 40.16 192.5K
13:10 40.12 40.26 40.10 40.26 143.5K
13:15 40.28 40.46 40.28 40.42 258.0K
13:20 40.40 40.58 40.40 40.42 370.0K
13:25 40.40 40.50 40.38 40.46 285.0K
13:30 40.44 40.46 40.40 40.44 189.0K
13:35 40.44 40.46 40.32 40.42 271.5K
13:40 40.38 40.42 40.32 40.32 213.2K
13:45 40.30 40.36 40.22 40.34 285.5K
13:50 40.32 40.36 40.30 40.34 193.5K
13:55 40.36 40.36 40.30 40.30 109.5K
14:00 40.28 40.32 40.24 40.26 228.0K
14:05 40.28 40.30 40.22 40.22 478.5K
14:10 40.24 40.24 40.16 40.20 166.0K
14:15 40.18 40.26 40.18 40.24 253.5K
14:20 40.26 40.28 40.18 40.20 234.0K
14:25 40.18 40.20 40.02 40.06 258.0K
14:30 40.04 40.14 40.02 40.04 328.5K
14:35 40.02 40.06 39.98 40.04 399.0K
14:40 40.04 40.08 40.00 40.06 239.0K
14:45 40.04 40.08 40.00 40.02 178.5K
14:50 40.00 40.02 39.96 39.96 207.5K
14:55 39.96 39.96 39.90 39.92 175.5K
15:00 39.90 39.92 39.60 39.60 1,202.0K
15:05 39.60 39.74 39.50 39.72 709.0K
15:10 39.70 39.72 39.60 39.60 359.5K
15:15 39.58 39.58 39.42 39.50 572.0K
15:20 39.50 39.50 39.30 39.36 543.5K
15:25 39.34 39.56 39.34 39.56 359.0K
15:30 39.54 39.58 39.48 39.58 314.0K
15:35 39.56 39.58 39.46 39.48 383.0K
15:40 39.50 39.50 39.40 39.40 309.0K
15:45 39.44 39.50 39.44 39.46 339.5K
15:50 39.46 39.46 39.38 39.38 653.0K
15:55 39.38 39.50 39.36 39.50 2,254.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.16 41.38 39.30 39.50 29.6M
2025-09-25 41.90 42.10 41.02 41.52 18.2M
2025-09-24 42.00 42.00 40.50 41.68 18.2M
2025-09-23 43.50 44.40 41.04 41.66 26.5M
2025-09-22 42.26 43.62 41.94 43.00 33.9M
2025-09-19 41.56 42.78 40.84 41.50 24.1M
2025-09-18 42.12 42.84 40.44 41.32 34.6M
2025-09-17 41.56 42.30 41.18 42.12 23.5M
2025-09-16 41.80 41.80 40.32 41.40 21.5M
2025-09-15 42.54 42.54 41.00 41.44 22.2M
2025-09-12 43.00 43.90 42.30 42.54 29.5M
2025-09-11 41.64 42.88 40.80 42.40 26.5M
2025-09-10 42.26 42.92 41.64 41.86 21.3M
2025-09-09 43.30 43.62 41.88 42.12 21.6M
2025-09-08 42.60 43.00 41.00 42.96 31.5M
2025-09-05 41.56 42.68 41.18 42.24 32.1M
2025-09-04 41.78 43.22 40.38 41.18 40.4M
2025-09-03 43.40 43.88 40.84 41.10 33.8M
2025-09-02 44.12 46.70 42.86 43.26 54.8M
2025-09-01 45.80 45.80 42.64 44.10 92.8M
2025-08-29 38.38 43.20 37.22 41.18 101.5M
2025-08-28 38.80 38.94 37.20 38.38 33.5M
2025-08-27 40.00 40.22 38.58 38.66 26.9M
2025-08-26 39.06 40.98 38.96 39.86 38.6M
2025-08-25 40.00 40.28 38.64 39.18 30.3M
2025-08-22 37.40 39.70 37.24 39.50 41.1M
2025-08-21 38.26 38.58 36.82 37.22 24.3M
2025-08-20 37.60 38.22 36.76 38.04 27.6M
2025-08-19 39.40 39.60 37.32 37.54 36.8M
2025-08-18 40.28 40.48 38.80 39.38 33.8M
2025-08-15 38.38 40.50 38.10 40.32 37.1M
2025-08-14 41.20 41.50 38.38 38.80 45.3M
2025-08-13 39.64 41.50 39.58 40.86 36.3M
2025-08-12 38.68 41.52 38.22 39.64 56.3M
2025-08-11 36.90 39.04 36.66 38.68 41.3M
2025-08-08 36.96 37.40 36.08 36.44 18.3M
2025-08-07 37.80 38.16 36.06 36.98 31.6M
2025-08-06 35.42 38.98 35.38 37.80 89.9M
2025-08-05 32.98 35.86 32.98 35.42 43.6M
2025-08-04 32.30 32.94 32.24 32.88 6.7M
2025-08-01 32.70 33.50 32.50 32.60 11.6M
2025-07-31 33.05 33.35 32.60 32.90 17.1M
2025-07-30 34.60 34.60 33.10 33.25 28.0M
2025-07-29 34.40 34.80 33.40 34.80 22.4M
2025-07-28 34.40 34.90 34.00 34.40 11.8M
2025-07-25 34.90 34.95 34.00 34.40 19.6M
2025-07-24 33.95 35.40 33.65 35.00 33.2M
2025-07-23 33.90 33.95 33.25 33.65 14.6M
2025-07-22 33.55 33.60 33.15 33.45 9.2M
2025-07-21 33.85 34.05 33.15 33.40 13.2M
2025-07-18 33.80 34.05 33.15 33.60 11.0M
2025-07-17 33.25 33.70 32.65 33.50 15.2M
2025-07-16 33.75 33.90 33.20 33.25 11.7M
2025-07-15 33.30 34.10 32.75 33.70 17.0M
2025-07-14 33.45 33.60 32.90 33.25 15.5M
2025-07-11 34.10 34.20 33.40 33.40 18.1M
2025-07-10 32.80 34.25 32.45 33.95 36.7M
2025-07-09 32.70 32.75 32.05 32.15 7.8M
2025-07-08 31.65 32.90 31.55 32.70 16.5M
2025-07-07 31.85 31.95 31.15 31.65 13.2M
2025-07-04 32.70 32.70 31.30 32.20 16.3M
2025-07-03 32.10 33.35 31.80 32.45 20.6M
2025-07-02 32.20 32.50 31.40 31.90 9.7M
2025-06-30 31.75 32.15 31.45 31.80 13.8M
2025-06-27 31.50 32.15 31.20 31.45 15.1M
2025-06-26 31.75 31.95 31.20 31.35 9.0M
2025-06-25 31.85 31.85 31.35 31.85 16.1M
2025-06-24 31.15 31.80 31.10 31.60 13.6M
2025-06-23 30.10 30.80 29.45 30.75 10.0M
2025-06-20 29.95 30.75 29.85 30.10 13.0M
2025-06-19 30.45 30.90 29.60 29.70 16.2M
2025-06-18 31.00 31.30 30.20 30.45 16.5M
2025-06-17 31.00 31.40 30.95 31.35 9.4M
2025-06-16 30.75 31.15 30.50 30.90 10.4M
2025-06-13 31.60 31.60 30.60 30.95 15.3M
2025-06-12 32.25 32.35 31.55 31.65 15.8M
2025-06-11 32.25 33.25 32.20 32.50 20.1M
2025-06-10 32.70 32.85 31.45 31.95 13.6M
2025-06-09 32.35 32.85 32.05 32.70 23.5M
2025-06-06 32.45 32.55 31.65 32.05 22.1M
2025-06-05 31.75 32.40 31.60 32.40 19.5M
2025-06-04 31.45 31.90 31.25 31.45 15.3M
2025-06-03 31.40 31.90 31.15 31.45 11.3M
2025-06-02 30.60 31.20 30.20 31.05 9.0M
2025-05-30 32.65 32.65 31.05 31.15 29.7M
2025-05-29 32.80 33.20 32.10 33.15 21.5M
2025-05-28 32.40 32.55 31.75 32.00 13.1M
2025-05-27 32.65 32.70 31.85 32.40 9.9M
2025-05-26 33.15 33.25 32.10 32.50 21.7M
2025-05-23 34.00 34.55 33.50 33.70 12.9M
2025-05-22 34.60 34.70 33.60 33.85 15.2M
2025-05-21 34.45 35.45 34.30 34.95 15.2M
2025-05-20 34.30 34.60 33.70 34.25 13.4M
2025-05-19 34.65 34.65 33.65 34.30 14.6M
2025-05-16 34.95 35.00 34.25 34.65 12.7M
2025-05-15 35.85 36.15 34.75 34.95 16.2M
2025-05-14 35.85 36.30 35.30 35.75 20.7M
2025-05-13 38.00 38.00 35.20 35.25 41.1M
2025-05-12 34.70 39.20 34.60 37.95 74.4M
2025-05-09 34.05 34.05 33.05 33.35 10.5M
2025-05-08 33.70 34.45 33.35 33.75 13.6M
2025-05-07 34.40 35.40 33.60 33.65 28.0M
2025-05-06 33.40 33.55 32.80 33.20 15.2M
2025-05-02 32.50 33.80 32.10 33.60 10.4M
2025-04-30 32.15 32.50 31.80 32.30 11.6M
2025-04-29 32.05 32.30 31.75 32.00 14.5M
2025-04-28 33.55 33.55 31.55 31.80 40.4M
2025-04-25 34.50 35.45 34.05 34.75 21.0M
2025-04-24 35.10 35.15 33.35 34.00 21.1M
2025-04-23 35.00 35.35 33.70 34.85 31.3M
2025-04-22 32.00 33.10 31.75 32.95 15.2M
2025-04-17 31.60 32.65 31.20 32.05 12.7M
2025-04-16 32.65 32.75 31.30 31.75 19.4M
2025-04-15 34.30 34.50 32.60 33.20 17.7M
2025-04-14 35.10 35.60 33.30 33.95 43.6M
2025-04-11 31.00 33.35 30.40 32.95 44.8M
2025-04-10 33.10 33.75 30.65 31.05 59.4M
2025-04-09 27.00 29.40 26.65 29.10 49.3M
2025-04-08 29.85 30.40 27.35 28.65 55.8M
2025-04-07 32.40 32.75 28.45 28.80 64.4M
2025-04-03 38.80 38.80 36.20 37.10 48.2M
2025-04-02 40.30 41.55 39.55 40.65 16.5M
2025-04-01 40.85 41.10 38.85 39.85 18.3M
2025-03-31 41.15 42.00 39.60 40.30 17.2M
2025-03-28 41.75 42.10 40.55 41.55 16.1M
2025-03-27 41.10 42.10 40.10 41.35 23.1M
2025-03-26 42.65 43.80 40.65 41.20 33.3M
2025-03-25 46.30 46.30 41.60 42.45 48.7M
2025-03-24 48.40 48.40 45.45 46.95 25.4M
2025-03-21 48.80 48.80 46.05 47.25 24.1M
2025-03-20 50.50 50.75 48.45 48.80 20.9M
2025-03-19 52.95 52.95 50.15 50.30 18.4M
2025-03-18 51.80 52.60 50.75 52.35 20.9M
2025-03-17 51.75 52.20 50.25 50.45 10.0M
2025-03-14 49.60 50.50 48.00 50.15 14.3M
2025-03-13 50.50 50.75 48.10 49.10 10.6M
2025-03-12 50.95 51.90 49.20 50.00 15.7M
2025-03-11 48.90 49.90 47.40 49.70 13.7M
2025-03-10 49.95 50.65 48.30 49.45 21.7M
2025-03-07 50.30 51.00 49.15 49.95 18.3M
2025-03-06 52.00 53.00 49.70 50.55 30.9M
2025-03-05 49.15 51.30 48.45 51.15 20.2M
2025-03-04 46.30 48.95 45.15 48.35 25.1M
2025-03-03 50.55 50.65 47.50 48.35 33.6M
2025-02-28 56.00 56.00 49.00 50.10 42.0M
2025-02-27 55.20 57.80 53.55 56.00 21.9M
2025-02-26 56.00 56.90 54.70 55.65 18.8M
2025-02-25 55.45 56.85 54.20 55.85 20.9M
2025-02-24 57.90 58.75 56.50 57.40 20.5M
2025-02-21 57.50 58.40 56.05 58.20 24.4M
2025-02-20 57.65 59.45 55.00 56.25 18.3M
2025-02-19 55.00 57.45 54.30 57.30 22.8M
2025-02-18 56.70 57.35 54.70 55.80 29.0M
2025-02-17 58.80 58.80 53.80 55.90 45.3M
2025-02-14 57.60 59.20 56.20 58.85 39.6M
2025-02-13 61.30 61.55 55.55 56.00 44.0M
2025-02-12 56.00 60.80 55.10 60.60 43.7M
2025-02-11 55.80 58.30 53.85 55.10 45.9M
2025-02-10 54.40 56.05 51.85 54.25 30.7M
2025-02-07 53.80 56.00 51.15 53.75 51.3M
2025-02-06 45.00 54.00 44.90 53.75 61.1M
2025-02-05 44.20 45.20 43.85 44.95 19.8M
2025-02-04 42.85 44.00 42.55 43.80 8.8M
2025-02-03 42.10 42.65 41.30 42.30 4.2M
2025-01-28 42.75 42.75 41.65 42.30 2.0M
2025-01-27 42.65 42.95 41.55 42.25 13.2M
2025-01-24 40.90 42.95 40.30 42.65 16.1M
2025-01-23 42.10 42.95 40.05 40.40 12.9M
2025-01-22 40.90 42.40 40.80 41.75 14.0M
2025-01-21 39.60 41.40 39.10 41.10 15.2M
2025-01-20 38.95 40.10 38.40 39.20 12.0M
2025-01-17 37.95 38.90 37.55 38.10 8.4M
2025-01-16 38.15 38.85 37.00 37.95 9.8M
2025-01-15 38.95 38.95 37.25 37.70 10.0M
2025-01-14 37.35 39.15 37.35 38.60 11.5M
2025-01-13 38.90 39.00 36.70 37.25 17.3M
2025-01-10 41.00 41.50 38.85 39.10 14.9M
2025-01-09 40.50 41.75 39.85 40.65 9.1M
2025-01-08 41.70 41.70 40.00 40.45 11.6M
2025-01-07 40.80 42.60 40.10 41.80 12.0M
2025-01-06 41.15 42.25 40.35 40.80 10.4M
2025-01-03 40.00 42.35 39.60 41.15 16.4M
2025-01-02 42.00 42.05 39.80 40.05 14.3M