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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 25.60 25.60 24.85 25.10 3.1M
2022-12-29 24.95 25.05 24.40 24.75 3.1M
2022-12-28 24.65 25.65 24.45 25.05 8.5M
2022-12-23 26.95 26.95 24.00 24.15 22.1M
2022-12-22 26.75 27.40 26.50 26.95 9.2M
2022-12-21 26.40 26.85 26.20 26.55 2.9M
2022-12-20 26.50 27.05 26.10 26.30 2.8M
2022-12-19 26.95 27.15 26.45 26.85 4.4M
2022-12-16 26.75 27.00 25.90 26.75 9.0M
2022-12-15 27.00 27.40 26.20 26.30 5.5M
2022-12-14 27.50 27.70 26.75 27.45 3.8M
2022-12-13 26.90 27.85 26.55 27.10 5.5M
2022-12-12 26.55 27.50 26.45 26.95 5.9M
2022-12-09 26.25 27.45 26.25 27.25 8.9M
2022-12-08 25.20 26.45 25.20 26.25 5.4M
2022-12-07 27.40 27.40 24.95 25.05 12.5M
2022-12-06 25.85 28.10 25.50 26.80 18.2M
2022-12-05 25.70 26.20 25.30 26.05 12.8M
2022-12-02 25.00 25.90 24.80 25.30 9.4M
2022-12-01 26.00 26.40 24.60 25.15 13.4M
2022-11-30 24.55 25.40 24.05 25.40 12.4M
2022-11-29 23.30 24.60 23.30 24.55 10.3M
2022-11-28 22.15 23.40 21.85 23.35 7.1M
2022-11-25 23.10 23.80 22.65 23.05 5.6M
2022-11-24 22.20 23.25 22.20 23.10 8.2M
2022-11-23 21.90 22.45 21.55 21.95 4.8M
2022-11-22 22.20 22.75 21.75 21.90 6.0M
2022-11-21 23.05 23.05 22.05 22.50 4.8M
2022-11-18 23.80 24.35 22.80 23.05 7.3M
2022-11-17 24.50 24.50 23.00 23.80 11.5M
2022-11-16 24.40 26.00 24.25 24.55 13.2M
2022-11-15 24.45 25.10 23.30 24.70 15.1M
2022-11-14 25.50 25.50 24.00 24.30 14.7M
2022-11-11 24.40 24.75 23.40 24.55 15.7M
2022-11-10 22.60 23.50 21.70 22.70 8.9M
2022-11-09 24.15 24.50 22.45 22.75 14.2M
2022-11-08 24.80 25.00 22.95 23.40 14.2M
2022-11-07 24.00 25.10 23.40 24.80 12.5M
2022-11-04 23.20 24.80 23.00 24.30 17.7M
2022-11-03 23.50 25.10 22.80 23.00 17.3M
2022-11-02 23.80 24.50 23.25 24.30 10.4M
2022-11-01 22.75 24.15 22.65 23.80 20.2M
2022-10-31 20.40 23.50 20.40 22.80 26.5M
2022-10-28 21.30 21.30 19.92 20.10 9.6M
2022-10-27 21.90 21.90 21.00 21.05 10.9M
2022-10-26 19.98 21.30 19.88 21.10 13.0M
2022-10-25 18.96 20.50 18.32 19.98 12.4M
2022-10-24 19.36 20.35 18.66 18.92 11.3M
2022-10-21 20.35 20.50 19.72 20.00 8.0M
2022-10-20 18.60 20.40 18.50 20.05 14.4M
2022-10-19 20.20 20.25 19.12 19.14 9.1M
2022-10-18 18.72 20.30 18.60 20.15 14.5M
2022-10-17 17.82 18.58 17.38 18.20 7.2M
2022-10-14 17.80 18.34 17.42 17.82 10.3M
2022-10-13 17.64 18.30 17.04 17.14 7.8M
2022-10-12 17.02 18.14 16.54 17.64 14.9M
2022-10-11 16.96 17.36 16.76 17.02 8.1M
2022-10-10 19.00 19.00 16.90 17.06 15.3M
2022-10-07 19.90 19.90 19.16 19.16 3.6M
2022-10-06 20.55 20.55 19.60 19.92 3.8M
2022-10-05 19.70 20.55 19.60 20.55 7.0M
2022-10-03 19.30 19.30 18.50 18.76 2.7M
2022-09-30 19.22 19.24 18.46 18.96 5.4M
2022-09-29 20.60 20.60 18.98 19.24 6.3M
2022-09-28 20.80 20.80 19.78 19.90 9.8M
2022-09-27 21.70 21.90 20.40 20.90 10.9M
2022-09-26 20.70 21.75 20.70 21.45 7.0M
2022-09-23 22.30 22.30 21.00 21.30 6.2M
2022-09-22 21.50 22.55 21.45 21.95 6.4M
2022-09-21 22.70 22.75 21.85 22.25 8.6M
2022-09-20 23.00 23.70 22.65 22.95 8.8M
2022-09-19 23.10 23.50 22.15 22.70 8.8M
2022-09-16 23.80 23.95 22.80 23.00 9.8M
2022-09-15 24.00 24.55 23.30 24.00 10.7M
2022-09-14 24.35 24.75 23.85 24.00 14.5M
2022-09-13 24.20 26.20 23.80 25.15 23.1M
2022-09-09 24.05 24.15 23.30 23.65 8.7M
2022-09-08 24.70 25.00 23.75 23.95 12.4M
2022-09-07 22.50 24.70 21.85 24.35 26.0M
2022-09-06 21.50 22.70 21.40 22.60 9.6M
2022-09-05 21.40 21.85 20.95 21.60 8.6M
2022-09-02 22.05 22.50 21.55 21.85 13.2M
2022-09-01 20.90 22.80 20.80 22.15 22.1M
2022-08-31 19.98 20.95 19.50 20.90 15.9M
2022-08-30 20.05 20.80 18.52 20.55 19.9M
2022-08-29 20.40 20.50 20.00 20.30 4.2M
2022-08-26 20.80 21.75 20.50 20.70 10.9M
2022-08-25 19.90 20.65 19.86 20.60 4.5M
2022-08-24 20.40 20.55 19.72 19.84 5.3M
2022-08-23 20.60 20.60 20.05 20.35 4.3M
2022-08-22 21.40 21.40 20.00 20.60 10.2M
2022-08-19 21.30 21.80 21.20 21.40 2.6M
2022-08-18 22.15 22.20 21.50 21.60 4.6M
2022-08-17 21.45 22.25 20.90 21.85 7.2M
2022-08-16 22.00 22.00 21.05 21.45 3.9M
2022-08-15 22.00 22.50 21.55 21.65 5.2M
2022-08-12 21.95 22.20 21.50 21.75 5.1M
2022-08-11 21.75 21.90 21.25 21.80 7.4M
2022-08-10 21.85 21.85 20.90 21.15 6.3M
2022-08-09 22.40 22.55 21.40 21.90 6.4M
2022-08-08 21.80 22.60 21.80 22.40 9.2M
2022-08-05 22.45 22.50 21.80 22.20 7.5M
2022-08-04 20.55 22.50 20.55 21.90 16.7M
2022-08-03 20.50 20.95 19.92 20.00 6.4M
2022-08-02 20.65 20.65 19.54 20.30 8.1M
2022-08-01 20.15 21.10 19.44 20.70 8.8M
2022-07-29 21.50 21.50 20.05 20.15 11.2M
2022-07-28 20.65 22.05 20.50 21.45 13.5M
2022-07-27 20.35 20.60 20.10 20.30 5.0M
2022-07-26 20.05 20.50 19.84 20.35 7.5M
2022-07-25 20.15 20.60 19.76 20.10 10.2M
2022-07-22 21.45 21.45 20.00 20.60 9.4M
2022-07-21 21.45 21.75 21.00 21.10 5.1M
2022-07-20 21.50 21.60 20.80 21.20 8.5M
2022-07-19 22.90 22.90 20.70 20.90 17.5M
2022-07-18 22.70 23.05 21.10 22.95 10.7M
2022-07-15 22.45 23.50 22.15 22.35 13.4M
2022-07-14 21.10 23.00 21.05 22.40 19.5M
2022-07-13 21.00 21.55 20.50 21.10 9.5M
2022-07-12 21.90 22.65 20.55 21.15 19.3M
2022-07-11 23.00 23.00 21.50 21.95 10.3M
2022-07-08 23.55 23.65 22.60 22.95 10.7M
2022-07-07 23.05 23.20 21.60 23.00 25.9M
2022-07-06 23.25 24.35 22.65 23.25 18.7M
2022-07-05 24.90 25.20 23.25 23.70 17.2M
2022-07-04 24.75 25.20 24.05 24.40 10.6M
2022-06-30 25.25 25.70 24.35 24.75 17.5M
2022-06-29 25.30 26.70 24.75 25.45 30.0M
2022-06-28 22.80 26.10 22.70 26.00 48.3M
2022-06-27 20.30 24.30 20.30 23.20 48.6M
2022-06-24 19.76 20.45 19.64 20.20 10.4M
2022-06-23 19.44 19.98 19.20 19.76 13.5M
2022-06-22 20.30 20.85 19.00 19.06 18.4M
2022-06-21 20.00 20.95 19.68 20.55 11.3M
2022-06-20 19.42 20.25 19.34 19.96 11.9M
2022-06-17 19.80 20.40 19.30 19.42 17.7M
2022-06-16 19.94 20.75 19.50 19.86 20.4M
2022-06-15 19.26 20.30 19.00 19.40 19.1M
2022-06-14 19.28 19.42 18.28 18.92 30.2M
2022-06-13 19.84 22.20 19.58 19.64 52.9M
2022-06-10 18.10 20.75 17.88 20.60 24.2M
2022-06-09 19.40 20.15 18.26 18.38 16.9M
2022-06-08 18.42 19.36 18.42 19.16 17.2M
2022-06-07 18.52 18.88 18.00 18.24 12.1M
2022-06-06 17.36 19.10 17.28 18.92 18.1M
2022-06-02 16.84 17.34 16.82 17.26 5.4M
2022-06-01 17.30 17.34 16.86 17.10 7.6M
2022-05-31 16.30 17.46 16.08 17.42 17.1M
2022-05-30 16.32 16.42 16.04 16.30 6.2M
2022-05-27 16.06 16.72 15.74 16.02 9.4M
2022-05-26 15.50 16.08 14.98 15.74 9.3M
2022-05-25 15.08 15.52 14.98 15.36 5.1M
2022-05-24 15.50 15.92 15.02 15.08 5.0M
2022-05-23 16.14 16.14 15.60 15.82 4.4M
2022-05-20 15.56 16.08 15.48 16.06 7.9M
2022-05-19 15.00 15.38 14.82 15.32 7.9M
2022-05-18 15.84 15.88 15.38 15.62 8.3M
2022-05-17 14.52 16.00 14.52 15.84 15.2M
2022-05-16 14.96 15.28 14.32 14.52 7.0M
2022-05-13 14.00 14.94 14.00 14.80 9.9M
2022-05-12 14.30 14.30 13.66 13.86 7.8M
2022-05-11 14.02 14.74 13.70 14.30 10.0M
2022-05-10 13.62 13.98 13.20 13.74 11.4M
2022-05-06 14.76 14.76 13.86 13.98 9.9M
2022-05-05 16.02 16.12 14.90 14.96 9.5M
2022-05-04 15.52 15.70 15.22 15.64 3.6M
2022-05-03 16.06 16.20 15.60 15.66 8.3M
2022-04-29 15.12 16.24 14.90 16.06 17.0M
2022-04-28 15.00 15.60 14.68 15.02 12.3M
2022-04-27 13.60 15.30 13.46 15.22 21.0M
2022-04-26 13.90 14.14 13.50 13.60 7.1M
2022-04-25 13.68 14.44 13.40 13.64 7.8M
2022-04-22 14.40 14.54 13.86 14.44 5.8M
2022-04-21 14.80 14.98 14.28 14.40 5.0M
2022-04-20 14.66 15.14 14.60 14.86 5.3M
2022-04-19 14.68 15.16 14.52 14.66 7.8M
2022-04-14 15.18 15.26 14.86 15.06 8.3M
2022-04-13 15.10 15.24 14.82 14.92 6.0M
2022-04-12 15.00 15.30 14.48 15.04 10.5M
2022-04-11 15.92 15.92 14.92 15.00 9.6M
2022-04-08 15.80 16.10 15.60 15.92 5.1M
2022-04-07 16.16 16.68 15.86 15.88 9.5M
2022-04-06 17.20 17.20 16.10 16.30 13.8M
2022-04-04 16.50 17.48 16.48 17.42 8.0M
2022-04-01 15.54 16.56 15.40 16.40 8.8M
2022-03-31 16.42 16.66 15.32 15.80 16.7M
2022-03-30 16.68 16.70 15.86 16.42 30.7M
2022-03-29 17.50 17.64 16.86 17.10 10.2M
2022-03-28 17.14 17.56 16.30 17.14 12.0M
2022-03-25 18.36 18.76 16.74 16.92 19.7M
2022-03-24 18.98 18.98 18.16 18.28 11.3M
2022-03-23 19.36 20.00 18.80 19.02 12.6M
2022-03-22 18.62 19.36 18.38 19.36 6.3M
2022-03-21 19.60 19.66 18.50 18.62 6.2M
2022-03-18 19.14 19.14 18.00 18.82 9.3M
2022-03-17 19.50 19.82 18.76 19.36 12.9M
2022-03-16 17.18 18.36 16.18 18.26 17.4M
2022-03-15 16.64 18.00 15.72 16.16 17.5M
2022-03-14 17.80 17.80 15.92 16.72 20.8M
2022-03-11 18.44 18.50 17.40 18.26 16.4M
2022-03-10 19.00 19.76 18.60 18.84 6.7M
2022-03-09 18.98 19.00 17.84 18.50 10.3M
2022-03-08 19.30 19.40 18.20 18.60 11.1M
2022-03-07 18.82 19.46 18.00 19.18 15.6M
2022-03-04 20.80 20.80 19.34 19.50 14.5M
2022-03-03 21.95 21.95 20.60 20.85 8.7M
2022-03-02 22.10 22.40 21.35 21.55 7.7M
2022-03-01 22.00 23.35 22.00 22.60 7.5M
2022-02-28 22.50 22.50 21.35 21.90 4.5M
2022-02-25 22.40 22.70 22.20 22.30 4.7M
2022-02-24 22.60 23.15 21.70 21.90 8.0M
2022-02-23 22.90 23.55 22.75 23.35 4.0M
2022-02-22 23.80 23.80 22.50 22.90 7.3M
2022-02-21 24.10 24.10 23.60 23.90 4.0M
2022-02-18 24.80 24.85 23.85 24.10 5.6M
2022-02-17 24.35 25.40 24.30 24.95 8.3M
2022-02-16 24.25 24.35 24.00 24.25 4.6M
2022-02-15 23.00 24.05 23.00 24.00 4.7M
2022-02-14 23.20 23.55 22.60 23.45 4.3M
2022-02-11 23.70 23.80 23.10 23.30 2.9M
2022-02-10 24.25 24.25 23.30 23.85 4.0M
2022-02-09 23.10 24.00 23.00 23.65 6.8M
2022-02-08 23.05 23.20 22.25 22.60 6.8M
2022-02-07 24.25 24.25 22.70 23.05 6.5M
2022-02-04 23.55 24.20 23.15 24.00 2.9M
2022-01-31 22.80 23.45 22.60 23.35 1.8M
2022-01-28 23.80 23.85 22.00 22.80 6.4M
2022-01-27 23.85 23.85 22.90 23.40 5.8M
2022-01-26 24.45 24.60 23.70 23.85 5.3M
2022-01-25 25.00 25.30 23.80 24.00 7.6M
2022-01-24 25.50 25.75 24.80 25.10 6.4M
2022-01-21 25.60 25.85 24.15 25.80 10.2M
2022-01-20 25.35 25.80 24.90 25.60 11.0M
2022-01-19 26.35 26.35 25.05 25.25 8.8M
2022-01-18 26.05 27.30 25.90 26.25 7.2M
2022-01-17 26.70 26.95 25.70 25.95 8.6M
2022-01-14 26.80 27.15 25.50 26.95 4.0M
2022-01-13 28.00 28.15 26.60 26.95 4.5M
2022-01-12 26.80 27.85 26.80 27.85 7.4M
2022-01-11 27.20 27.30 26.05 26.75 5.0M
2022-01-10 26.45 27.50 26.05 27.15 8.1M
2022-01-07 25.75 26.40 24.90 26.15 9.1M
2022-01-06 27.05 27.40 24.35 25.30 20.9M
2022-01-05 28.40 28.40 27.40 27.70 6.3M
2022-01-04 28.45 29.40 27.75 28.35 7.6M
2022-01-03 28.50 28.50 27.10 28.10 2.5M