贝达药业 (300558) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-01	64.16	67.95	2.88	4.43%	62.12	69.85	297991	196527	7.11%
2026-06-30	64.20	65.07	0.63	0.98%	63.40	65.30	206953	133157	4.93%
2026-06-29	58.65	64.44	6.56	11.33%	57.98	66.00	321708	203113	7.67%
2026-06-26	61.35	57.88	-3.97	-6.42%	57.88	62.37	214331	127054	5.11%
2026-06-25	59.00	61.85	2.91	4.94%	57.76	62.70	276240	166507	6.59%
2026-06-24	58.91	58.94	0.59	1.01%	58.71	60.75	257258	153119	6.13%
2026-06-23	57.97	58.35	-0.20	-0.34%	57.58	60.12	248044	146019	5.91%
2026-06-22	55.02	58.55	3.57	6.49%	54.90	58.67	284254	160200	6.78%
2026-06-18	49.99	54.98	4.23	8.33%	48.29	57.13	343538	184066	8.19%
2026-06-17	50.30	50.75	0.21	0.42%	50.06	51.59	116753	59255	2.78%
2026-06-16	53.13	50.54	-2.81	-5.27%	50.06	53.13	199965	101933	4.77%
2026-06-15	52.83	53.35	-0.51	-0.95%	52.32	53.77	163529	86635	3.90%
2026-06-12	52.33	53.86	1.06	2.01%	51.15	53.86	214440	112012	5.11%
2026-06-11	50.27	52.80	2.19	4.33%	50.03	53.13	198316	103619	4.73%
2026-06-10	50.85	50.61	-0.54	-1.06%	49.88	51.67	120355	61038	2.87%
2026-06-09	49.56	51.15	2.39	4.90%	48.78	52.49	189155	96171	4.51%
2026-06-08	48.41	48.91	0.03	0.06%	47.77	50.95	149209	73584	3.56%
2026-06-05	49.31	48.88	0.80	1.66%	48.71	52.48	194261	98017	4.63%
2026-06-04	47.95	48.08	0.28	0.59%	47.66	48.80	89507	43210	2.13%
2026-06-03	47.74	47.80	-0.53	-1.10%	46.56	48.56	100164	47749	2.39%
2026-06-02	50.64	48.33	-2.89	-5.64%	47.57	50.68	155001	75718	3.70%
2026-06-01	52.79	51.22	-1.46	-2.77%	50.70	53.39	179239	92770	4.27%
2026-05-29	48.68	52.68	4.01	8.24%	48.66	53.55	244120	125819	5.82%
2026-05-28	49.48	48.67	-1.30	-2.60%	47.66	50.25	92965	45331	2.22%
2026-05-27	48.15	49.97	1.87	3.89%	47.16	51.20	143446	70620	3.42%
2026-05-26	47.94	48.10	-0.12	-0.25%	47.13	48.95	76343	36640	1.82%
2026-05-25	48.15	48.22	-0.44	-0.90%	47.38	48.70	76343	36545	1.82%
2026-05-22	49.78	48.66	-1.02	-2.05%	48.10	50.10	103559	50508	2.47%
2026-05-21	48.86	49.68	0.85	1.74%	48.83	51.38	150637	75755	3.59%
2026-05-20	48.69	48.83	0.12	0.25%	47.77	49.52	86636	42094	2.07%
2026-05-19	48.93	48.71	-0.28	-0.57%	48.24	49.95	83961	41096	2.00%
2026-05-18	50.55	48.99	-1.56	-3.09%	48.38	50.55	111264	54392	2.65%
2026-05-15	50.09	50.55	0.45	0.90%	49.20	51.28	102555	51626	2.45%
2026-05-14	51.25	50.10	-1.13	-2.21%	50.07	52.08	100126	50739	2.39%
2026-05-13	52.41	51.23	-1.67	-3.16%	50.86	52.85	131408	67393	3.13%
2026-05-12	53.03	52.90	-0.43	-0.81%	51.96	53.77	138931	73218	3.31%
2026-05-11	51.40	53.33	1.89	3.67%	50.72	53.80	177699	93506	4.24%
2026-05-08	52.58	51.44	-1.52	-2.87%	51.20	53.29	109099	56638	2.60%
2026-05-07	52.95	52.96	0.01	0.02%	52.33	53.82	115376	60982	2.75%
2026-05-06	52.12	52.95	1.01	1.94%	51.77	53.47	159411	84198	3.80%
2026-04-30	48.41	51.94	3.77	7.83%	48.27	53.45	254970	130948	6.08%
2026-04-29	49.01	48.17	-1.35	-2.73%	47.91	49.26	130111	62952	3.10%
2026-04-28	49.59	49.52	0.04	0.08%	48.80	51.35	164989	82695	3.93%
2026-04-27	49.00	49.48	0.07	0.14%	48.49	49.77	133957	65711	3.19%
2026-04-24	49.86	49.41	-0.49	-0.98%	48.60	50.85	189343	93512	4.51%
2026-04-23	46.56	49.90	5.73	12.97%	46.56	50.85	376203	185109	8.97%
2026-04-22	43.61	44.17	0.17	0.39%	43.00	44.28	75708	33029	1.81%
2026-04-21	44.25	44.00	-0.09	-0.20%	43.67	45.00	58912	25975	1.40%
2026-04-20	44.00	44.09	0.02	0.05%	43.83	44.69	60315	26652	1.44%
2026-04-17	44.91	44.07	-1.02	-2.26%	43.71	44.91	72285	31926	1.72%
2026-04-16	45.50	45.09	-0.61	-1.33%	44.51	45.55	80459	36175	1.92%
2026-04-15	46.10	45.70	0.83	1.85%	44.60	46.30	133745	60787	3.19%
2026-04-14	43.39	44.87	1.27	2.91%	43.39	45.99	116795	52053	2.78%
2026-04-13	44.01	43.60	-0.65	-1.47%	43.58	44.25	53504	23466	1.28%
2026-04-10	44.26	44.25	0.14	0.32%	43.90	45.39	73019	32585	1.74%
2026-04-09	44.87	44.11	-1.00	-2.22%	44.07	45.68	72206	32267	1.72%
2026-04-08	45.34	45.11	0.63	1.42%	44.55	45.63	83705	37680	2.00%
2026-04-07	44.36	44.48	0.30	0.68%	43.55	45.16	59027	26257	1.41%
2026-04-03	45.28	44.18	-1.55	-3.39%	43.92	45.48	82673	36783	1.97%
2026-04-02	45.75	45.73	-0.14	-0.31%	45.25	46.31	111348	51049	2.65%
2026-04-01	44.24	45.87	2.27	5.21%	43.69	45.99	127397	57629	3.04%
2026-03-31	43.93	43.60	-0.44	-1.00%	43.51	44.98	60189	26563	1.44%
2026-03-30	42.98	44.04	0.76	1.76%	42.88	44.78	83786	36943	2.00%
2026-03-27	40.76	43.28	2.30	5.61%	40.66	43.66	84429	36001	2.01%
2026-03-26	42.26	40.98	-1.10	-2.61%	40.80	42.75	38106	15876	0.91%
2026-03-25	41.90	42.08	0.33	0.79%	41.84	42.40	32307	13604	0.77%
2026-03-24	40.95	41.75	1.45	3.60%	40.92	41.79	50349	20843	1.20%