致敬每一个财富自由的梦想,祝大家早日进化为游资

贝达药业 (300558) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 64.20 66.05 1.49 2.31% 63.77 67.70 150277 98929 3.58%
2025-07-31 63.50 64.56 1.07 1.69% 63.07 66.63 146477 95215 3.49%
2025-07-30 64.45 63.49 -1.51 -2.32% 62.68 65.48 108550 69586 2.59%
2025-07-29 63.99 65.00 0.90 1.40% 63.42 66.18 130085 84397 3.10%
2025-07-28 61.51 64.10 2.28 3.69% 61.43 65.17 127807 81094 3.05%
2025-07-25 62.50 61.82 -0.96 -1.53% 61.68 63.36 93539 58238 2.23%
2025-07-24 62.72 62.78 0.06 0.10% 62.03 63.58 89335 56018 2.13%
2025-07-23 63.01 62.72 -1.58 -2.46% 62.33 64.50 136590 86366 3.26%
2025-07-22 64.01 64.30 -1.00 -1.53% 63.40 67.87 186549 121330 4.45%
2025-07-21 67.00 65.30 2.34 3.72% 63.28 67.00 222656 145544 5.31%
2025-07-18 61.45 62.96 1.84 3.01% 60.34 63.57 139536 86273 3.33%
2025-07-17 60.67 61.12 0.24 0.39% 59.87 61.70 126783 76906 3.02%
2025-07-16 58.64 60.88 2.16 3.68% 58.60 61.88 171875 103880 4.10%
2025-07-15 58.00 58.72 0.59 1.01% 57.71 58.98 107283 62707 2.56%
2025-07-14 57.50 58.13 0.41 0.71% 56.30 58.32 78116 44999 1.86%
2025-07-11 57.55 57.72 0.17 0.30% 57.25 59.39 102282 59818 2.44%
2025-07-10 58.00 57.55 -0.48 -0.83% 57.01 58.40 70777 40808 1.69%
2025-07-09 56.20 58.03 1.76 3.13% 55.90 59.68 112330 64932 2.68%
2025-07-08 55.98 56.27 0.05 0.09% 55.96 57.66 76769 43543 1.83%
2025-07-07 57.87 56.22 -1.76 -3.04% 55.98 58.49 100056 56809 2.39%
2025-07-04 58.30 57.98 -0.82 -1.39% 57.79 59.46 105785 61917 2.52%
2025-07-03 57.60 58.80 1.98 3.48% 56.97 59.34 129652 75505 3.09%
2025-07-02 60.47 56.82 -3.40 -5.65% 56.75 60.84 157473 91543 3.75%
2025-07-01 58.23 60.22 2.27 3.92% 58.08 60.50 154475 91788 3.68%
2025-06-30 57.49 57.95 0.27 0.47% 56.40 58.12 101525 58319 2.42%
2025-06-27 56.69 57.68 0.98 1.73% 56.62 58.68 104502 60498 2.49%
2025-06-26 56.80 56.70 -0.79 -1.37% 55.50 57.24 114061 64371 2.72%
2025-06-25 57.00 57.49 2.23 4.04% 57.00 60.14 210802 122691 5.03%
2025-06-24 55.23 55.26 0.30 0.55% 55.00 56.16 127057 70431 3.03%
2025-06-23 54.71 54.96 0.10 0.18% 54.00 55.65 88891 48846 2.12%
2025-06-20 55.64 54.86 -0.69 -1.24% 54.72 56.08 83496 46181 1.99%
2025-06-19 56.70 55.55 -0.85 -1.51% 55.00 57.25 85568 47800 2.04%
2025-06-18 58.11 56.40 -1.71 -2.94% 56.07 58.28 134517 76546 3.21%
2025-06-17 61.95 58.11 -3.44 -5.59% 57.91 62.73 175981 104744 4.20%
2025-06-16 63.36 61.75 -1.58 -2.49% 61.25 63.75 110703 68794 2.64%
2025-06-13 64.67 63.33 -1.27 -1.97% 62.00 66.50 143103 90777 3.41%
2025-06-12 63.00 64.60 1.29 2.04% 62.78 65.48 112060 71933 2.67%
2025-06-11 63.03 63.31 0.31 0.49% 62.20 65.20 113038 71804 2.70%
2025-06-10 62.60 63.00 -0.17 -0.27% 61.76 64.20 126478 79615 3.02%
2025-06-09 62.59 63.17 0.67 1.07% 61.61 65.58 194325 124040 4.63%
2025-06-06 61.94 62.50 0.49 0.79% 61.03 63.40 146304 90816 3.49%
2025-06-05 61.01 62.01 0.23 0.37% 60.21 63.15 159255 98057 3.80%
2025-06-04 61.91 61.78 0.63 1.03% 60.84 64.79 256228 159728 6.11%
2025-06-03 56.00 61.15 4.18 7.34% 56.00 63.00 232481 139458 5.54%
2025-05-30 55.25 56.97 1.03 1.84% 55.25 58.22 125732 71364 3.00%
2025-05-29 55.07 55.94 0.74 1.34% 54.63 56.70 109199 60984 2.60%
2025-05-28 55.82 55.20 -0.84 -1.50% 55.00 56.25 81283 45067 1.94%
2025-05-27 51.87 56.04 4.12 7.94% 51.61 56.37 201540 110357 4.81%
2025-05-26 53.44 51.92 -1.52 -2.84% 51.72 54.88 105631 55859 2.53%
2025-05-23 49.90 53.44 4.12 8.35% 49.60 55.54 237675 125309 5.70%
2025-05-22 50.58 49.32 -1.18 -2.34% 49.12 50.77 57973 28885 1.39%
2025-05-21 49.73 50.50 0.63 1.26% 49.46 51.08 65439 32985 1.57%
2025-05-20 49.18 49.87 1.03 2.11% 48.93 50.22 70547 35183 1.69%
2025-05-19 48.90 48.84 -0.17 -0.35% 48.40 49.38 36205 17650 0.87%
2025-05-16 48.92 49.01 0.12 0.25% 48.32 49.19 30664 14997 0.74%
2025-05-15 48.78 48.89 -0.02 -0.04% 48.45 49.08 33029 16109 0.79%
2025-05-14 49.00 48.91 -0.43 -0.87% 48.49 49.30 44729 21835 1.07%
2025-05-13 49.97 49.34 -0.10 -0.20% 49.16 50.05 39037 19334 0.94%
2025-05-12 50.01 49.44 -1.24 -2.45% 48.57 50.27 80311 39470 1.93%
2025-05-09 50.54 50.68 0.09 0.18% 50.00 50.90 38301 19377 0.92%
2025-05-08 50.92 50.59 -0.41 -0.80% 50.55 51.45 43491 22128 1.04%
2025-05-07 52.32 51.00 -0.90 -1.73% 50.58 52.58 58321 29993 1.40%
2025-05-06 50.71 51.90 1.34 2.65% 50.71 52.88 73886 38592 1.77%
2025-04-30 49.89 50.56 0.56 1.12% 49.88 50.97 49033 24746 1.18%
2025-04-29 51.15 50.00 -1.16 -2.27% 49.84 51.51 54724 27480 1.31%
2025-04-28 51.07 51.16 -0.04 -0.08% 50.18 51.55 58822 29995 1.41%
2025-04-25 52.68 51.20 1.21 2.42% 50.93 53.96 112096 58406 2.69%
2025-04-24 50.17 49.99 -0.04 -0.08% 49.56 51.41 64666 32581 1.55%