贝达药业 sz.300558
48.66
-2.05%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.78 | 50.10 | 48.10 | 48.66 | -2.05% | 5.05 | 2.47% |
| 2026-05-21 | 48.86 | 51.38 | 48.83 | 49.68 | +1.74% | 7.58 | 3.59% |
| 2026-05-20 | 48.69 | 49.52 | 47.77 | 48.83 | +0.25% | 4.21 | 2.07% |
| 2026-05-19 | 48.93 | 49.95 | 48.24 | 48.71 | -0.57% | 4.11 | 2.00% |
| 2026-05-18 | 50.55 | 50.55 | 48.38 | 48.99 | -3.09% | 5.44 | 2.65% |
| 2026-05-15 | 50.09 | 51.28 | 49.20 | 50.55 | +0.90% | 5.16 | 2.45% |
| 2026-05-14 | 51.25 | 52.08 | 50.07 | 50.10 | -2.21% | 5.07 | 2.39% |
| 2026-05-13 | 52.41 | 52.85 | 50.86 | 51.23 | -3.16% | 6.74 | 3.13% |
| 2026-05-12 | 53.03 | 53.77 | 51.96 | 52.90 | -0.81% | 7.32 | 3.31% |
| 2026-05-11 | 51.40 | 53.80 | 50.72 | 53.33 | +3.67% | 9.35 | 4.24% |
| 2026-05-08 | 52.58 | 53.29 | 51.20 | 51.44 | -2.87% | 5.66 | 2.60% |
| 2026-05-07 | 52.95 | 53.82 | 52.33 | 52.96 | +0.02% | 6.10 | 2.75% |
| 2026-05-06 | 52.12 | 53.47 | 51.77 | 52.95 | +1.94% | 8.42 | 3.80% |
| 2026-04-30 | 48.41 | 53.45 | 48.27 | 51.94 | +7.83% | 13.09 | 6.08% |
| 2026-04-29 | 49.01 | 49.26 | 47.91 | 48.17 | -2.73% | 6.30 | 3.10% |
| 2026-04-28 | 49.59 | 51.35 | 48.80 | 49.52 | +0.08% | 8.27 | 3.93% |
| 2026-04-27 | 49.00 | 49.77 | 48.49 | 49.48 | +0.14% | 6.57 | 3.19% |
| 2026-04-24 | 49.86 | 50.85 | 48.60 | 49.41 | -0.98% | 9.35 | 4.51% |
| 2026-04-23 | 46.56 | 50.85 | 46.56 | 49.90 | +12.97% | 18.51 | 8.97% |
| 2026-04-22 | 43.61 | 44.28 | 43.00 | 44.17 | +0.39% | 3.30 | 1.81% |