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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 70.17 | 70.33 | 68.74 | 69.51 | -0.98% | 3.70 | 1.27% |
| 2025-09-15 | 71.00 | 71.88 | 69.89 | 70.20 | -0.75% | 4.48 | 1.51% |
| 2025-09-12 | 70.84 | 73.26 | 68.74 | 70.73 | +1.04% | 7.83 | 2.63% |
| 2025-09-11 | 70.90 | 70.90 | 66.88 | 70.00 | -2.67% | 6.79 | 2.35% |
| 2025-09-10 | 72.91 | 73.86 | 71.00 | 71.92 | -1.34% | 4.31 | 1.43% |
| 2025-09-09 | 71.57 | 75.00 | 71.41 | 72.90 | +1.55% | 7.16 | 2.32% |
| 2025-09-08 | 73.33 | 75.16 | 71.01 | 71.79 | -2.92% | 6.54 | 2.15% |
| 2025-09-05 | 71.76 | 74.18 | 70.59 | 73.95 | +3.14% | 6.24 | 2.05% |
| 2025-09-04 | 75.43 | 76.22 | 70.14 | 71.70 | -4.35% | 8.29 | 2.71% |
| 2025-09-03 | 74.87 | 77.56 | 74.18 | 74.96 | -0.01% | 8.56 | 2.69% |
| 2025-09-02 | 72.91 | 79.80 | 72.91 | 74.97 | +2.49% | 13.41 | 4.19% |
| 2025-09-01 | 70.55 | 74.99 | 69.91 | 73.15 | +3.51% | 9.81 | 3.22% |
| 2025-08-29 | 68.49 | 72.00 | 67.73 | 70.67 | +2.75% | 7.53 | 2.56% |
| 2025-08-28 | 68.28 | 70.32 | 66.38 | 68.78 | +2.02% | 5.59 | 1.96% |
| 2025-08-27 | 70.55 | 71.89 | 67.28 | 67.42 | -3.99% | 6.42 | 2.20% |
| 2025-08-26 | 72.01 | 72.77 | 70.00 | 70.22 | -3.50% | 6.73 | 2.26% |
| 2025-08-25 | 65.58 | 73.72 | 64.68 | 72.77 | +11.88% | 14.82 | 5.10% |
| 2025-08-22 | 63.99 | 65.86 | 63.83 | 65.04 | +1.50% | 4.97 | 1.83% |
| 2025-08-21 | 65.37 | 65.65 | 63.73 | 64.08 | -2.50% | 7.65 | 2.83% |
| 2025-08-20 | 67.00 | 67.00 | 62.52 | 65.72 | -6.40% | 15.85 | 5.83% |