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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 58.55 | 59.82 | 57.81 | 58.26 | -0.43% | 3.47 | 1.40% |
| 2025-10-21 | 57.35 | 59.08 | 56.70 | 58.51 | +2.11% | 3.48 | 1.43% |
| 2025-10-20 | 57.05 | 58.20 | 56.70 | 57.30 | +1.70% | 2.77 | 1.15% |
| 2025-10-17 | 59.15 | 59.30 | 56.16 | 56.34 | -4.20% | 3.81 | 1.59% |
| 2025-10-16 | 57.57 | 60.23 | 57.20 | 58.81 | +1.59% | 4.50 | 1.82% |
| 2025-10-15 | 57.74 | 58.47 | 56.56 | 57.89 | -0.77% | 5.11 | 2.12% |
| 2025-10-14 | 66.09 | 66.25 | 56.08 | 58.34 | -10.63% | 12.63 | 5.02% |
| 2025-10-13 | 66.02 | 67.24 | 65.03 | 65.28 | -3.80% | 4.58 | 1.66% |
| 2025-10-10 | 68.69 | 70.19 | 67.60 | 67.86 | -0.96% | 5.89 | 2.03% |
| 2025-10-09 | 67.39 | 69.28 | 67.35 | 68.52 | +2.56% | 4.16 | 1.45% |
| 2025-09-30 | 65.50 | 67.20 | 65.32 | 66.81 | +1.53% | 3.29 | 1.18% |
| 2025-09-29 | 67.79 | 67.93 | 64.65 | 65.80 | -2.95% | 5.54 | 2.01% |
| 2025-09-26 | 68.52 | 69.18 | 67.40 | 67.80 | -2.49% | 4.45 | 1.56% |
| 2025-09-25 | 70.01 | 71.18 | 69.00 | 69.53 | -0.52% | 4.95 | 1.69% |
| 2025-09-24 | 67.11 | 70.55 | 66.80 | 69.89 | +4.38% | 6.75 | 2.33% |
| 2025-09-23 | 69.28 | 69.98 | 65.91 | 66.96 | +1.30% | 6.16 | 2.17% |
| 2025-09-22 | 67.57 | 68.31 | 65.44 | 66.10 | -1.45% | 3.64 | 1.31% |
| 2025-09-19 | 68.33 | 69.06 | 66.69 | 67.07 | -2.66% | 3.62 | 1.28% |
| 2025-09-18 | 69.07 | 70.08 | 67.82 | 68.90 | +0.39% | 4.54 | 1.57% |
| 2025-09-17 | 69.99 | 70.37 | 67.62 | 68.63 | -1.27% | 5.06 | 1.76% |