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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.10 | 47.55 | 45.82 | 45.86 | -2.59% | 2.77 | 1.41% |
| 2026-02-12 | 47.37 | 47.69 | 47.04 | 47.08 | -0.40% | 1.82 | 0.92% |
| 2026-02-11 | 47.65 | 48.13 | 47.20 | 47.27 | -1.11% | 1.80 | 0.90% |
| 2026-02-10 | 47.20 | 48.56 | 47.03 | 47.80 | +1.27% | 3.46 | 1.72% |
| 2026-02-09 | 47.55 | 47.80 | 47.13 | 47.20 | 0.00% | 1.73 | 0.87% |
| 2026-02-06 | 47.20 | 47.80 | 46.81 | 47.20 | -0.61% | 2.04 | 1.02% |
| 2026-02-05 | 46.79 | 48.05 | 46.75 | 47.49 | +1.67% | 2.98 | 1.50% |
| 2026-02-04 | 46.28 | 46.79 | 45.80 | 46.71 | +0.69% | 1.74 | 0.90% |
| 2026-02-03 | 46.00 | 46.43 | 45.70 | 46.39 | +1.51% | 1.66 | 0.86% |
| 2026-02-02 | 46.97 | 47.17 | 45.70 | 45.70 | -2.91% | 2.77 | 1.42% |
| 2026-01-30 | 47.40 | 48.80 | 46.90 | 47.07 | -0.86% | 2.97 | 1.49% |
| 2026-01-29 | 48.00 | 48.40 | 47.18 | 47.48 | -1.96% | 2.84 | 1.42% |
| 2026-01-28 | 48.70 | 49.50 | 48.23 | 48.43 | +1.09% | 4.17 | 2.04% |
| 2026-01-27 | 48.89 | 48.96 | 46.93 | 47.91 | -1.64% | 3.15 | 1.57% |
| 2026-01-26 | 49.17 | 49.49 | 47.90 | 48.71 | -0.92% | 4.03 | 1.98% |
| 2026-01-23 | 47.70 | 49.65 | 47.70 | 49.16 | +3.10% | 4.02 | 1.96% |
| 2026-01-22 | 48.51 | 48.88 | 47.60 | 47.68 | -2.23% | 3.17 | 1.57% |
| 2026-01-21 | 48.21 | 49.25 | 47.82 | 48.77 | +1.01% | 2.66 | 1.30% |
| 2026-01-20 | 49.46 | 49.72 | 48.01 | 48.28 | -2.39% | 3.44 | 1.69% |
| 2026-01-19 | 49.65 | 49.86 | 49.40 | 49.46 | -0.64% | 2.33 | 1.12% |