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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 55.23 | 56.16 | 55.00 | 55.26 | +0.55% | 7.04 | 3.03% |
| 2025-06-23 | 54.71 | 55.65 | 54.00 | 54.96 | +0.18% | 4.88 | 2.12% |
| 2025-06-20 | 55.64 | 56.08 | 54.72 | 54.86 | -1.24% | 4.62 | 1.99% |
| 2025-06-19 | 56.70 | 57.25 | 55.00 | 55.55 | -1.51% | 4.78 | 2.04% |
| 2025-06-18 | 58.11 | 58.28 | 56.07 | 56.40 | -2.94% | 7.65 | 3.21% |
| 2025-06-17 | 61.95 | 62.73 | 57.91 | 58.11 | -5.59% | 10.47 | 4.20% |
| 2025-06-16 | 63.15 | 63.54 | 61.05 | 61.55 | -2.49% | 6.88 | 2.64% |
| 2025-06-13 | 64.46 | 66.28 | 61.80 | 63.12 | -1.97% | 9.08 | 3.41% |
| 2025-06-12 | 62.80 | 65.27 | 62.58 | 64.39 | +2.04% | 7.19 | 2.67% |
| 2025-06-11 | 62.83 | 64.99 | 62.00 | 63.10 | +0.49% | 7.18 | 2.70% |
| 2025-06-10 | 62.40 | 63.99 | 61.56 | 62.80 | -0.27% | 7.96 | 3.02% |
| 2025-06-09 | 62.39 | 65.37 | 61.41 | 62.97 | +1.07% | 12.40 | 4.63% |
| 2025-06-06 | 61.74 | 63.19 | 60.83 | 62.30 | +0.79% | 9.08 | 3.49% |
| 2025-06-05 | 60.81 | 62.95 | 60.01 | 61.81 | +0.37% | 9.81 | 3.80% |
| 2025-06-04 | 61.71 | 64.58 | 60.64 | 61.58 | +1.03% | 15.97 | 6.11% |
| 2025-06-03 | 55.82 | 62.80 | 55.82 | 60.95 | +7.34% | 13.95 | 5.54% |
| 2025-05-30 | 55.07 | 58.03 | 55.07 | 56.79 | +1.84% | 7.14 | 3.00% |
| 2025-05-29 | 54.89 | 56.52 | 54.45 | 55.76 | +1.34% | 6.10 | 2.60% |
| 2025-05-28 | 55.64 | 56.07 | 54.82 | 55.02 | -1.50% | 4.51 | 1.94% |
| 2025-05-27 | 51.70 | 56.19 | 51.44 | 55.86 | +7.94% | 11.04 | 4.81% |