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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.25 | 45.00 | 43.67 | 44.00 | -0.20% | 2.60 | 1.40% |
| 2026-04-20 | 44.00 | 44.69 | 43.83 | 44.09 | +0.05% | 2.67 | 1.44% |
| 2026-04-17 | 44.91 | 44.91 | 43.71 | 44.07 | -2.26% | 3.19 | 1.72% |
| 2026-04-16 | 45.50 | 45.55 | 44.51 | 45.09 | -1.33% | 3.62 | 1.92% |
| 2026-04-15 | 46.10 | 46.30 | 44.60 | 45.70 | +1.85% | 6.08 | 3.19% |
| 2026-04-14 | 43.39 | 45.99 | 43.39 | 44.87 | +2.91% | 5.21 | 2.78% |
| 2026-04-13 | 44.01 | 44.25 | 43.58 | 43.60 | -1.47% | 2.35 | 1.28% |
| 2026-04-10 | 44.26 | 45.39 | 43.90 | 44.25 | +0.32% | 3.26 | 1.74% |
| 2026-04-09 | 44.87 | 45.68 | 44.07 | 44.11 | -2.22% | 3.23 | 1.72% |
| 2026-04-08 | 45.34 | 45.63 | 44.55 | 45.11 | +1.42% | 3.77 | 2.00% |
| 2026-04-07 | 44.36 | 45.16 | 43.55 | 44.48 | +0.68% | 2.63 | 1.41% |
| 2026-04-03 | 45.28 | 45.48 | 43.92 | 44.18 | -3.39% | 3.68 | 1.97% |
| 2026-04-02 | 45.75 | 46.31 | 45.25 | 45.73 | -0.31% | 5.10 | 2.65% |
| 2026-04-01 | 44.24 | 45.99 | 43.69 | 45.87 | +5.21% | 5.76 | 3.04% |
| 2026-03-31 | 43.93 | 44.98 | 43.51 | 43.60 | -1.00% | 2.66 | 1.44% |
| 2026-03-30 | 42.98 | 44.78 | 42.88 | 44.04 | +1.76% | 3.69 | 2.00% |
| 2026-03-27 | 40.76 | 43.66 | 40.66 | 43.28 | +5.61% | 3.60 | 2.01% |
| 2026-03-26 | 42.26 | 42.75 | 40.80 | 40.98 | -2.61% | 1.59 | 0.91% |
| 2026-03-25 | 41.90 | 42.40 | 41.84 | 42.08 | +0.79% | 1.36 | 0.77% |
| 2026-03-24 | 40.95 | 41.79 | 40.92 | 41.75 | +3.60% | 2.08 | 1.20% |