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
2026-09-16	46.17	47.23	1.02	2.21%	45.90	47.39	75759	35464	1.80%
2026-09-15	46.50	46.21	-0.53	-1.13%	46.05	46.79	47427	22013	1.12%
2026-09-14	45.29	46.74	1.18	2.59%	45.18	46.88	78772	36502	1.87%
2026-09-11	45.71	45.56	-0.57	-1.24%	44.60	45.99	82014	37036	1.94%
2026-09-10	46.90	46.13	-1.07	-2.27%	45.85	46.90	72451	33497	1.72%
2026-09-09	47.45	47.20	-0.78	-1.63%	46.85	47.70	83847	39609	1.99%
2026-09-08	48.30	47.98	-0.32	-0.66%	47.26	48.46	99791	47626	2.36%
2026-09-07	49.00	48.30	-0.68	-1.39%	48.11	49.05	65034	31488	1.54%
2026-09-04	49.60	48.98	-0.17	-0.35%	48.71	50.00	84601	41837	2.00%
2026-09-03	47.94	49.15	1.29	2.70%	47.59	49.68	107713	52182	2.55%
2026-09-02	49.62	47.86	-1.76	-3.55%	47.71	49.75	110999	53757	2.63%
2026-09-01	50.48	49.62	-0.86	-1.70%	49.60	50.48	76028	37954	1.80%
2026-08-31	50.01	50.48	-0.07	-0.14%	49.03	50.49	92745	46100	2.20%
2026-08-28	52.69	50.55	-0.92	-1.79%	50.36	52.82	143001	73390	3.39%
2026-08-27	48.51	51.47	3.06	6.32%	48.41	51.80	206094	103380	4.88%
2026-08-26	49.00	48.41	-0.77	-1.57%	48.01	49.50	129032	62865	3.06%
2026-08-25	47.98	49.18	0.65	1.34%	47.69	49.78	156565	76214	3.71%
2026-08-24	51.18	48.53	-2.65	-5.18%	47.43	51.30	227033	110476	5.38%
2026-08-21	51.58	51.18	-4.52	-8.11%	49.50	52.70	312774	159482	7.41%
2026-08-20	53.88	55.70	4.53	8.85%	51.88	55.98	378363	204718	8.97%
2026-08-19	54.00	51.17	-4.55	-8.17%	50.98	54.10	391262	204156	9.27%
2026-08-18	60.01	55.72	-13.93	-20.00%	55.72	60.07	316717	178112	7.51%
2026-08-17	69.42	69.65	0.96	1.40%	67.77	70.41	128860	89417	3.05%
2026-08-14	68.51	68.69	0.22	0.32%	67.58	70.78	126180	86974	2.99%
2026-08-13	67.45	68.47	0.87	1.29%	66.90	70.79	196593	135706	4.66%
2026-08-12	67.89	67.60	-0.52	-0.76%	67.43	69.98	123809	84545	2.93%
2026-08-11	69.78	68.12	-1.76	-2.52%	67.90	71.36	187684	130412	4.45%
2026-08-10	70.00	69.88	-0.33	-0.47%	67.78	71.88	251373	175867	5.96%
2026-08-07	61.05	70.21	8.82	14.37%	60.81	70.49	303249	203915	7.19%
2026-08-06	60.00	61.39	1.80	3.02%	58.14	61.56	155642	93641	3.69%
2026-08-05	58.07	59.59	1.43	2.46%	57.69	59.88	110829	65651	2.63%
2026-08-04	57.28	58.16	2.01	3.58%	56.75	58.86	122411	71067	2.90%
2026-08-03	57.27	56.15	-1.35	-2.35%	55.88	58.50	95068	54230	2.25%
2026-07-31	55.79	57.50	1.72	3.08%	55.79	58.66	114446	66036	2.73%
2026-07-30	57.83	55.78	-2.24	-3.86%	54.13	58.02	140614	78517	3.35%
2026-07-29	58.49	58.02	-0.11	-0.19%	56.96	59.30	107547	62712	2.56%
2026-07-28	59.61	58.13	-2.25	-3.73%	57.68	60.18	108008	63147	2.58%
2026-07-27	58.73	60.38	2.06	3.53%	57.96	62.53	160412	97308	3.82%
2026-07-24	60.00	58.32	-2.43	-4.00%	58.25	61.22	117343	69641	2.80%
2026-07-23	61.03	60.75	0.04	0.07%	59.13	62.83	174092	106438	4.15%
2026-07-22	59.89	60.71	0.23	0.38%	59.50	63.18	186749	115283	4.45%
2026-07-21	58.00	60.48	2.50	4.31%	54.12	60.97	228344	132117	5.44%
2026-07-20	58.65	57.98	0.07	0.12%	56.20	59.50	210066	122134	5.01%
2026-07-17	64.93	57.91	-7.18	-11.03%	57.88	65.30	330194	200347	7.87%
2026-07-16	67.10	65.09	-2.05	-3.05%	64.00	70.50	276275	185204	6.59%
2026-07-15	68.42	67.14	-2.66	-3.81%	67.02	75.49	382869	273590	9.13%
2026-07-14	64.94	69.80	5.30	8.22%	63.59	69.80	241102	162555	5.75%
2026-07-13	65.83	64.50	-1.36	-2.06%	64.06	67.90	189742	125377	4.52%
2026-07-10	64.46	65.86	1.04	1.60%	63.60	69.10	234933	157018	5.60%
2026-07-09	62.09	64.82	2.82	4.55%	61.28	65.88	219465	140276	5.23%
2026-07-08	65.06	62.00	-2.80	-4.32%	61.80	66.11	251851	160385	6.01%
2026-07-07	68.80	64.80	-3.88	-5.65%	63.80	68.81	290573	191290	6.93%
2026-07-06	71.45	68.68	-4.22	-5.79%	68.50	78.18	437878	322500	10.44%
2026-07-03	67.89	72.90	5.70	8.48%	65.58	73.30	285202	198102	6.80%
2026-07-02	67.00	67.20	-0.75	-1.10%	66.10	70.22	268380	183045	6.40%
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%