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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 64.01 | 67.87 | 63.40 | 64.30 | -1.53% | 12.13 | 4.45% |
| 2025-07-21 | 67.00 | 67.00 | 63.28 | 65.30 | +3.72% | 14.55 | 5.31% |
| 2025-07-18 | 61.45 | 63.57 | 60.34 | 62.96 | +3.01% | 8.63 | 3.33% |
| 2025-07-17 | 60.67 | 61.70 | 59.87 | 61.12 | +0.39% | 7.69 | 3.02% |
| 2025-07-16 | 58.64 | 61.88 | 58.60 | 60.88 | +3.68% | 10.39 | 4.10% |
| 2025-07-15 | 58.00 | 58.98 | 57.71 | 58.72 | +1.01% | 6.27 | 2.56% |
| 2025-07-14 | 57.50 | 58.32 | 56.30 | 58.13 | +0.71% | 4.50 | 1.86% |
| 2025-07-11 | 57.55 | 59.39 | 57.25 | 57.72 | +0.30% | 5.98 | 2.44% |
| 2025-07-10 | 58.00 | 58.40 | 57.01 | 57.55 | -0.83% | 4.08 | 1.69% |
| 2025-07-09 | 56.20 | 59.68 | 55.90 | 58.03 | +3.13% | 6.49 | 2.68% |
| 2025-07-08 | 55.98 | 57.66 | 55.96 | 56.27 | +0.09% | 4.35 | 1.83% |
| 2025-07-07 | 57.87 | 58.49 | 55.98 | 56.22 | -3.04% | 5.68 | 2.39% |
| 2025-07-04 | 58.30 | 59.46 | 57.79 | 57.98 | -1.39% | 6.19 | 2.52% |
| 2025-07-03 | 57.60 | 59.34 | 56.97 | 58.80 | +3.48% | 7.55 | 3.09% |
| 2025-07-02 | 60.47 | 60.84 | 56.75 | 56.82 | -5.65% | 9.15 | 3.75% |
| 2025-07-01 | 58.23 | 60.50 | 58.08 | 60.22 | +3.92% | 9.18 | 3.68% |
| 2025-06-30 | 57.49 | 58.12 | 56.40 | 57.95 | +0.47% | 5.83 | 2.42% |
| 2025-06-27 | 56.69 | 58.68 | 56.62 | 57.68 | +1.73% | 6.05 | 2.49% |
| 2025-06-26 | 56.80 | 57.24 | 55.50 | 56.70 | -1.37% | 6.44 | 2.72% |
| 2025-06-25 | 57.00 | 60.14 | 57.00 | 57.49 | +4.04% | 12.27 | 5.03% |