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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.56 | 46.53 | 45.25 | 46.44 | +1.95% | 1.81 | 0.94% |
| 2025-12-16 | 46.57 | 46.72 | 45.40 | 45.55 | -2.11% | 1.84 | 0.96% |
| 2025-12-15 | 47.75 | 47.79 | 46.51 | 46.53 | -2.45% | 2.42 | 1.23% |
| 2025-12-12 | 48.00 | 48.29 | 47.15 | 47.70 | -0.87% | 2.65 | 1.33% |
| 2025-12-11 | 48.68 | 48.99 | 48.05 | 48.12 | -1.01% | 2.17 | 1.07% |
| 2025-12-10 | 48.11 | 48.88 | 47.54 | 48.61 | +0.79% | 2.42 | 1.19% |
| 2025-12-09 | 48.26 | 49.32 | 47.91 | 48.23 | -0.06% | 2.88 | 1.41% |
| 2025-12-08 | 48.27 | 48.90 | 48.02 | 48.26 | +1.24% | 2.96 | 1.46% |
| 2025-12-05 | 47.38 | 47.67 | 46.51 | 47.67 | +0.61% | 2.00 | 1.01% |
| 2025-12-04 | 47.41 | 47.71 | 47.04 | 47.38 | +0.23% | 1.69 | 0.85% |
| 2025-12-03 | 48.36 | 48.65 | 47.11 | 47.27 | -2.13% | 2.48 | 1.24% |
| 2025-12-02 | 49.10 | 49.10 | 48.14 | 48.30 | -1.79% | 2.08 | 1.02% |
| 2025-12-01 | 49.06 | 49.30 | 48.85 | 49.18 | +0.06% | 2.11 | 1.03% |
| 2025-11-28 | 49.36 | 49.48 | 48.75 | 49.15 | -0.32% | 1.60 | 0.78% |
| 2025-11-27 | 49.75 | 49.98 | 49.17 | 49.31 | -0.50% | 1.73 | 0.83% |
| 2025-11-26 | 49.55 | 50.88 | 49.31 | 49.56 | +0.20% | 3.04 | 1.45% |
| 2025-11-25 | 48.94 | 50.15 | 48.68 | 49.46 | +1.04% | 2.13 | 1.02% |
| 2025-11-24 | 48.66 | 49.33 | 48.66 | 48.95 | +0.72% | 2.19 | 1.07% |
| 2025-11-21 | 50.19 | 50.48 | 48.45 | 48.60 | -2.99% | 2.70 | 1.31% |
| 2025-11-20 | 50.85 | 51.40 | 50.04 | 50.10 | -1.51% | 2.26 | 1.07% |