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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 53.27 | 54.70 | 51.55 | 51.75 | -2.84% | 5.59 | 2.53% |
| 2025-05-23 | 49.74 | 55.36 | 49.44 | 53.27 | +8.35% | 12.53 | 5.70% |
| 2025-05-22 | 50.42 | 50.61 | 48.96 | 49.16 | -2.34% | 2.89 | 1.39% |
| 2025-05-21 | 49.57 | 50.91 | 49.30 | 50.34 | +1.26% | 3.30 | 1.57% |
| 2025-05-20 | 49.02 | 50.06 | 48.77 | 49.71 | +2.11% | 3.52 | 1.69% |
| 2025-05-19 | 48.74 | 49.22 | 48.24 | 48.68 | -0.35% | 1.77 | 0.87% |
| 2025-05-16 | 48.76 | 49.03 | 48.16 | 48.85 | +0.25% | 1.50 | 0.74% |
| 2025-05-15 | 48.62 | 48.92 | 48.29 | 48.73 | -0.04% | 1.61 | 0.79% |
| 2025-05-14 | 48.84 | 49.14 | 48.33 | 48.75 | -0.87% | 2.18 | 1.07% |
| 2025-05-13 | 49.81 | 49.89 | 49.00 | 49.18 | -0.20% | 1.93 | 0.94% |
| 2025-05-12 | 49.85 | 50.11 | 48.41 | 49.28 | -2.45% | 3.95 | 1.93% |
| 2025-05-09 | 50.38 | 50.74 | 49.84 | 50.52 | +0.18% | 1.94 | 0.92% |
| 2025-05-08 | 50.76 | 51.28 | 50.39 | 50.43 | -0.80% | 2.21 | 1.04% |
| 2025-05-07 | 52.15 | 52.41 | 50.42 | 50.83 | -1.73% | 3.00 | 1.40% |
| 2025-05-06 | 50.55 | 52.71 | 50.55 | 51.73 | +2.65% | 3.86 | 1.77% |