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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 50.33 | 50.48 | 49.30 | 49.78 | -0.70% | 3.64 | 1.74% |
| 2026-01-15 | 51.35 | 51.75 | 50.01 | 50.13 | -2.51% | 4.77 | 2.25% |
| 2026-01-14 | 51.10 | 52.83 | 50.60 | 51.42 | +0.76% | 7.65 | 3.53% |
| 2026-01-13 | 50.75 | 52.49 | 50.67 | 51.03 | +0.87% | 7.50 | 3.47% |
| 2026-01-12 | 51.11 | 51.51 | 50.08 | 50.59 | -0.51% | 4.96 | 2.34% |
| 2026-01-09 | 49.53 | 50.87 | 49.53 | 50.85 | +2.96% | 5.22 | 2.48% |
| 2026-01-08 | 49.77 | 50.24 | 49.10 | 49.39 | -0.38% | 3.94 | 1.89% |
| 2026-01-07 | 49.29 | 50.26 | 49.03 | 49.58 | +0.47% | 4.38 | 2.11% |
| 2026-01-06 | 48.91 | 49.49 | 48.57 | 49.35 | +0.92% | 3.32 | 1.61% |
| 2026-01-05 | 46.73 | 49.38 | 46.62 | 48.90 | +4.73% | 4.39 | 2.16% |
| 2025-12-31 | 46.63 | 47.10 | 46.45 | 46.69 | +0.06% | 1.51 | 0.77% |
| 2025-12-30 | 46.71 | 46.98 | 46.43 | 46.66 | -0.24% | 1.66 | 0.85% |
| 2025-12-29 | 47.25 | 47.42 | 46.66 | 46.77 | -1.50% | 1.60 | 0.81% |
| 2025-12-26 | 47.87 | 47.97 | 47.17 | 47.48 | -0.79% | 1.73 | 0.87% |
| 2025-12-25 | 47.37 | 48.25 | 47.19 | 47.86 | +1.06% | 1.79 | 0.89% |
| 2025-12-24 | 46.89 | 47.65 | 46.89 | 47.36 | +0.62% | 1.50 | 0.76% |
| 2025-12-23 | 46.93 | 47.63 | 46.80 | 47.07 | +0.23% | 1.64 | 0.83% |
| 2025-12-22 | 47.21 | 47.64 | 46.87 | 46.96 | -0.72% | 1.97 | 1.00% |
| 2025-12-19 | 46.65 | 47.80 | 46.56 | 47.30 | +1.55% | 2.06 | 1.04% |
| 2025-12-18 | 46.44 | 47.05 | 46.18 | 46.58 | +0.30% | 1.50 | 0.77% |