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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.96 | 42.49 | 40.10 | 40.30 | -5.40% | 2.39 | 1.39% |
| 2026-03-20 | 43.39 | 44.05 | 42.60 | 42.60 | -1.71% | 1.68 | 0.93% |
| 2026-03-19 | 44.14 | 44.46 | 43.15 | 43.34 | -2.78% | 1.81 | 0.99% |
| 2026-03-18 | 43.60 | 45.29 | 43.43 | 44.58 | +2.18% | 3.07 | 1.64% |
| 2026-03-17 | 44.15 | 44.80 | 43.62 | 43.63 | -1.16% | 2.43 | 1.32% |
| 2026-03-16 | 43.36 | 44.57 | 43.03 | 44.14 | +2.06% | 2.25 | 1.22% |
| 2026-03-13 | 43.69 | 43.93 | 43.14 | 43.25 | -0.69% | 1.11 | 0.61% |
| 2026-03-12 | 44.08 | 44.11 | 43.29 | 43.55 | -0.98% | 1.08 | 0.59% |
| 2026-03-11 | 44.55 | 44.55 | 43.90 | 43.98 | -1.15% | 1.26 | 0.68% |
| 2026-03-10 | 43.70 | 44.61 | 43.70 | 44.49 | +2.39% | 1.71 | 0.92% |
| 2026-03-09 | 43.31 | 43.69 | 42.72 | 43.45 | -1.27% | 1.77 | 0.98% |
| 2026-03-06 | 42.20 | 44.27 | 42.05 | 44.01 | +4.04% | 2.45 | 1.34% |
| 2026-03-05 | 42.43 | 42.98 | 41.75 | 42.30 | +1.08% | 1.83 | 1.03% |
| 2026-03-04 | 42.10 | 42.78 | 41.55 | 41.85 | -1.41% | 1.81 | 1.03% |
| 2026-03-03 | 44.38 | 44.58 | 42.41 | 42.45 | -4.00% | 2.68 | 1.48% |
| 2026-03-02 | 45.56 | 45.70 | 43.65 | 44.22 | -3.87% | 3.49 | 1.88% |
| 2026-02-27 | 46.09 | 46.24 | 45.85 | 46.00 | -0.22% | 1.24 | 0.64% |
| 2026-02-26 | 46.54 | 47.10 | 46.01 | 46.10 | -1.07% | 1.63 | 0.84% |
| 2026-02-25 | 45.82 | 46.76 | 45.64 | 46.60 | +2.01% | 2.13 | 1.09% |
| 2026-02-24 | 46.34 | 46.40 | 45.68 | 45.68 | -0.39% | 2.07 | 1.07% |