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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 69.00 | 70.85 | 68.50 | 70.21 | +1.75% | 7.91 | 2.69% |
| 2025-08-18 | 68.11 | 69.23 | 67.68 | 69.00 | +1.28% | 7.36 | 2.57% |
| 2025-08-15 | 67.94 | 68.88 | 66.69 | 68.13 | +0.38% | 5.45 | 1.91% |
| 2025-08-14 | 69.09 | 69.62 | 67.70 | 67.87 | -1.77% | 5.45 | 1.90% |
| 2025-08-13 | 65.80 | 69.33 | 65.71 | 69.09 | +5.16% | 8.14 | 2.86% |
| 2025-08-12 | 67.79 | 68.32 | 65.30 | 65.70 | -2.80% | 5.36 | 1.93% |
| 2025-08-11 | 67.00 | 68.39 | 66.41 | 67.59 | +0.36% | 5.66 | 2.00% |
| 2025-08-08 | 67.01 | 68.26 | 65.36 | 67.35 | -0.12% | 6.85 | 2.44% |
| 2025-08-07 | 68.85 | 69.73 | 66.30 | 67.43 | -2.53% | 8.44 | 2.97% |
| 2025-08-06 | 71.18 | 73.34 | 69.11 | 69.18 | -3.66% | 9.10 | 3.08% |
| 2025-08-05 | 70.95 | 72.94 | 70.15 | 71.81 | +2.59% | 12.58 | 4.21% |
| 2025-08-04 | 65.50 | 71.00 | 63.21 | 70.00 | +5.98% | 14.87 | 5.31% |
| 2025-08-01 | 64.20 | 67.70 | 63.77 | 66.05 | +2.31% | 9.89 | 3.58% |
| 2025-07-31 | 63.50 | 66.63 | 63.07 | 64.56 | +1.69% | 9.52 | 3.49% |
| 2025-07-30 | 64.45 | 65.48 | 62.68 | 63.49 | -2.32% | 6.96 | 2.59% |
| 2025-07-29 | 63.99 | 66.18 | 63.42 | 65.00 | +1.40% | 8.44 | 3.10% |
| 2025-07-28 | 61.51 | 65.17 | 61.43 | 64.10 | +3.69% | 8.11 | 3.05% |
| 2025-07-25 | 62.50 | 63.36 | 61.68 | 61.82 | -1.53% | 5.82 | 2.23% |
| 2025-07-24 | 62.72 | 63.58 | 62.03 | 62.78 | +0.10% | 5.60 | 2.13% |
| 2025-07-23 | 63.01 | 64.50 | 62.33 | 62.72 | -2.46% | 8.64 | 3.26% |