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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 51.87 | 52.05 | 50.15 | 50.87 | -1.93% | 3.08 | 1.44% |
| 2025-11-18 | 52.19 | 52.47 | 51.80 | 51.87 | -0.84% | 1.91 | 0.88% |
| 2025-11-17 | 54.34 | 54.36 | 51.99 | 52.31 | -3.70% | 3.49 | 1.59% |
| 2025-11-14 | 54.02 | 55.45 | 54.00 | 54.32 | -0.29% | 3.03 | 1.32% |
| 2025-11-13 | 53.95 | 54.78 | 53.75 | 54.48 | +1.06% | 2.76 | 1.21% |
| 2025-11-12 | 54.22 | 54.86 | 53.86 | 53.91 | -0.15% | 2.87 | 1.26% |
| 2025-11-11 | 53.70 | 54.25 | 53.47 | 53.99 | +0.07% | 1.99 | 0.88% |
| 2025-11-10 | 54.11 | 54.41 | 53.01 | 53.95 | -0.52% | 4.10 | 1.82% |
| 2025-11-07 | 54.59 | 54.98 | 54.19 | 54.23 | -0.70% | 2.35 | 1.03% |
| 2025-11-06 | 55.05 | 55.47 | 54.52 | 54.61 | -1.09% | 3.48 | 1.51% |
| 2025-11-05 | 55.42 | 56.15 | 55.12 | 55.21 | -1.23% | 2.98 | 1.28% |
| 2025-11-04 | 57.45 | 57.65 | 55.52 | 55.90 | -2.65% | 3.51 | 1.49% |
| 2025-11-03 | 58.44 | 58.65 | 57.01 | 57.42 | +0.93% | 5.87 | 2.42% |
| 2025-10-31 | 55.36 | 57.25 | 54.83 | 56.89 | +3.19% | 5.41 | 2.28% |
| 2025-10-30 | 56.50 | 56.80 | 55.13 | 55.13 | -4.37% | 4.79 | 2.05% |
| 2025-10-29 | 54.51 | 58.78 | 54.11 | 57.65 | +5.72% | 8.34 | 3.51% |
| 2025-10-28 | 57.80 | 57.80 | 54.19 | 54.53 | -5.12% | 8.30 | 3.59% |
| 2025-10-27 | 57.09 | 58.12 | 57.03 | 57.47 | +0.93% | 3.97 | 1.65% |
| 2025-10-24 | 56.50 | 56.96 | 55.01 | 56.94 | +1.03% | 5.36 | 2.29% |
| 2025-10-23 | 57.82 | 58.28 | 55.62 | 56.36 | -3.26% | 4.21 | 1.78% |