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
2026-05-06	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%
2026-03-23	41.96	40.30	-2.30	-5.40%	40.10	42.49	58112	23872	1.39%
2026-03-20	43.39	42.60	-0.74	-1.71%	42.60	44.05	38839	16813	0.93%
2026-03-19	44.14	43.34	-1.24	-2.78%	43.15	44.46	41466	18139	0.99%
2026-03-18	43.60	44.58	0.95	2.18%	43.43	45.29	68980	30726	1.64%
2026-03-17	44.15	43.63	-0.51	-1.16%	43.62	44.80	55154	24324	1.32%
2026-03-16	43.36	44.14	0.89	2.06%	43.03	44.57	51180	22459	1.22%
2026-03-13	43.69	43.25	-0.30	-0.69%	43.14	43.93	25578	11110	0.61%
2026-03-12	44.08	43.55	-0.43	-0.98%	43.29	44.11	24701	10772	0.59%
2026-03-11	44.55	43.98	-0.51	-1.15%	43.90	44.55	28500	12566	0.68%
2026-03-10	43.70	44.49	1.04	2.39%	43.70	44.61	38557	17053	0.92%
2026-03-09	43.31	43.45	-0.56	-1.27%	42.72	43.69	40900	17672	0.98%
2026-03-06	42.20	44.01	1.71	4.04%	42.05	44.27	56227	24531	1.34%
2026-03-05	42.43	42.30	0.45	1.08%	41.75	42.98	43155	18262	1.03%
2026-03-04	42.10	41.85	-0.60	-1.41%	41.55	42.78	42994	18126	1.03%
2026-03-03	44.38	42.45	-1.77	-4.00%	42.41	44.58	62145	26787	1.48%
2026-03-02	45.56	44.22	-1.78	-3.87%	43.65	45.70	78664	34884	1.88%
2026-02-27	46.09	46.00	-0.10	-0.22%	45.85	46.24	26994	12425	0.64%
2026-02-26	46.54	46.10	-0.50	-1.07%	46.01	47.10	35143	16280	0.84%
2026-02-25	45.82	46.60	0.92	2.01%	45.64	46.76	45855	21260	1.09%
2026-02-24	46.34	45.68	-0.18	-0.39%	45.68	46.40	45082	20670	1.07%
2026-02-13	47.10	45.86	-1.22	-2.59%	45.82	47.55	59331	27674	1.41%
2026-02-12	47.37	47.08	-0.19	-0.40%	47.04	47.69	38524	18182	0.92%
2026-02-11	47.65	47.27	-0.53	-1.11%	47.20	48.13	37810	17978	0.90%
2026-02-10	47.20	47.80	0.60	1.27%	47.03	48.56	72185	34645	1.72%
2026-02-09	47.55	47.20	0.00	0.00%	47.13	47.80	36620	17333	0.87%
2026-02-06	47.20	47.20	-0.29	-0.61%	46.81	47.80	42973	20374	1.02%
2026-02-05	46.79	47.49	0.78	1.67%	46.75	48.05	62728	29816	1.50%
2026-02-04	46.28	46.71	0.32	0.69%	45.80	46.79	37702	17425	0.90%
2026-02-03	46.00	46.39	0.69	1.51%	45.70	46.43	36074	16630	0.86%
2026-02-02	46.97	45.70	-1.37	-2.91%	45.70	47.17	59710	27709	1.42%
2026-01-30	47.40	47.07	-0.41	-0.86%	46.90	48.80	62351	29700	1.49%
2026-01-29	48.00	47.48	-0.95	-1.96%	47.18	48.40	59496	28386	1.42%
2026-01-28	48.70	48.43	0.52	1.09%	48.23	49.50	85391	41653	2.04%
2026-01-27	48.89	47.91	-0.80	-1.64%	46.93	48.96	66027	31469	1.57%