贝达药业(300558)股票行情
贝达药业(300558)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 70.17 | 69.51 | -0.69 | -0.98% | 68.74 | 70.33 | 53354 | 37005.46 | 1.27% | 0.00 |
| 2025-09-15 | 71.00 | 70.20 | -0.53 | -0.75% | 69.89 | 71.88 | 63440 | 44811.66 | 1.51% | 0.00 |
| 2025-09-12 | 70.84 | 70.73 | 0.73 | 1.04% | 68.74 | 73.26 | 110447 | 78334.24 | 2.63% | 0.00 |
| 2025-09-11 | 70.90 | 70.00 | -1.92 | -2.67% | 66.88 | 70.90 | 98539 | 67930.61 | 2.35% | 0.00 |
| 2025-09-10 | 72.91 | 71.92 | -0.98 | -1.34% | 71.00 | 73.86 | 59797 | 43067.86 | 1.43% | 0.00 |
| 2025-09-09 | 71.57 | 72.90 | 1.11 | 1.55% | 71.41 | 75.00 | 97315 | 71574.33 | 2.32% | 4.00 |
| 2025-09-08 | 73.33 | 71.79 | -2.16 | -2.92% | 71.01 | 75.16 | 90217 | 65400.75 | 2.15% | 0.00 |
| 2025-09-05 | 71.76 | 73.95 | 2.25 | 3.14% | 70.59 | 74.18 | 86009 | 62415.23 | 2.05% | 6.00 |
| 2025-09-04 | 75.43 | 71.70 | -3.26 | -4.35% | 70.14 | 76.22 | 113748 | 82934.02 | 2.71% | 0.00 |
| 2025-09-03 | 74.87 | 74.96 | -0.01 | -0.01% | 74.18 | 77.56 | 112878 | 85561.14 | 2.69% | 1.00 |
| 2025-09-02 | 72.91 | 74.97 | 1.82 | 2.49% | 72.91 | 79.80 | 175811 | 134119.06 | 4.19% | 38.00 |
| 2025-09-01 | 70.55 | 73.15 | 2.48 | 3.51% | 69.91 | 74.99 | 135168 | 98148.27 | 3.22% | 16.00 |
| 2025-08-29 | 68.49 | 70.67 | 1.89 | 2.75% | 67.73 | 72.00 | 107412 | 75251.26 | 2.56% | 3.00 |
| 2025-08-28 | 68.28 | 68.78 | 1.36 | 2.02% | 66.38 | 70.32 | 82010 | 55878.31 | 1.96% | 0.00 |
| 2025-08-27 | 70.55 | 67.42 | -2.80 | -3.99% | 67.28 | 71.89 | 92221 | 64184.59 | 2.20% | 2.00 |
| 2025-08-26 | 72.01 | 70.22 | -2.55 | -3.50% | 70.00 | 72.77 | 94634 | 67271.28 | 2.26% | 4.00 |
| 2025-08-25 | 65.58 | 72.77 | 7.73 | 11.88% | 64.68 | 73.72 | 214012 | 148185.22 | 5.10% | 0.00 |
| 2025-08-22 | 63.99 | 65.04 | 0.96 | 1.50% | 63.83 | 65.86 | 76652 | 49741.06 | 1.83% | 0.00 |
| 2025-08-21 | 65.37 | 64.08 | -1.64 | -2.50% | 63.73 | 65.65 | 118888 | 76472.05 | 2.83% | 0.00 |
| 2025-08-20 | 67.00 | 65.72 | -4.49 | -6.40% | 62.52 | 67.00 | 244452 | 158477.34 | 5.83% | 0.00 |
| 2025-08-19 | 69.00 | 70.21 | 1.21 | 1.75% | 68.50 | 70.85 | 112995 | 79090.34 | 2.69% | 3.00 |
| 2025-08-18 | 68.11 | 69.00 | 0.87 | 1.28% | 67.68 | 69.23 | 107652 | 73627.69 | 2.57% | 93.00 |
| 2025-08-15 | 67.94 | 68.13 | 0.26 | 0.38% | 66.69 | 68.88 | 80291 | 54537.95 | 1.91% | 2.00 |
| 2025-08-14 | 69.09 | 67.87 | -1.22 | -1.77% | 67.70 | 69.62 | 79583 | 54526.41 | 1.90% | 1.00 |
| 2025-08-13 | 65.80 | 69.09 | 3.39 | 5.16% | 65.71 | 69.33 | 119967 | 81395.42 | 2.86% | 119.00 |
| 2025-08-12 | 67.79 | 65.70 | -1.89 | -2.80% | 65.30 | 68.32 | 81128 | 53640.91 | 1.93% | 0.00 |
| 2025-08-11 | 67.00 | 67.59 | 0.24 | 0.36% | 66.41 | 68.39 | 83899 | 56586.85 | 2.00% | 0.00 |
| 2025-08-08 | 67.01 | 67.35 | -0.08 | -0.12% | 65.36 | 68.26 | 102395 | 68509.29 | 2.44% | 0.00 |
| 2025-08-07 | 68.85 | 67.43 | -1.75 | -2.53% | 66.30 | 69.73 | 124555 | 84375.62 | 2.97% | 0.00 |
| 2025-08-06 | 71.18 | 69.18 | -2.63 | -3.66% | 69.11 | 73.34 | 129372 | 90968.00 | 3.08% | 0.00 |
| 2025-08-05 | 70.95 | 71.81 | 1.81 | 2.59% | 70.15 | 72.94 | 176378 | 125834.09 | 4.21% | 18.00 |
| 2025-08-04 | 65.50 | 70.00 | 3.95 | 5.98% | 63.21 | 71.00 | 222799 | 148692.84 | 5.31% | 13.00 |
| 2025-08-01 | 64.20 | 66.05 | 1.49 | 2.31% | 63.77 | 67.70 | 150277 | 98929.79 | 3.58% | 8.00 |
| 2025-07-31 | 63.50 | 64.56 | 1.07 | 1.69% | 63.07 | 66.63 | 146477 | 95215.70 | 3.49% | 0.00 |
| 2025-07-30 | 64.45 | 63.49 | -1.51 | -2.32% | 62.68 | 65.48 | 108550 | 69586.38 | 2.59% | 0.00 |
| 2025-07-29 | 63.99 | 65.00 | 0.90 | 1.40% | 63.42 | 66.18 | 130085 | 84397.45 | 3.10% | 2.00 |
| 2025-07-28 | 61.51 | 64.10 | 2.28 | 3.69% | 61.43 | 65.17 | 127807 | 81094.07 | 3.05% | 0.00 |
| 2025-07-25 | 62.50 | 61.82 | -0.96 | -1.53% | 61.68 | 63.36 | 93539 | 58238.55 | 2.23% | 0.00 |
| 2025-07-24 | 62.72 | 62.78 | 0.06 | 0.10% | 62.03 | 63.58 | 89335 | 56018.62 | 2.13% | 7.00 |
| 2025-07-23 | 63.01 | 62.72 | -1.58 | -2.46% | 62.33 | 64.50 | 136590 | 86366.02 | 3.26% | 1.00 |
| 2025-07-22 | 64.01 | 64.30 | -1.00 | -1.53% | 63.40 | 67.87 | 186549 | 121330.87 | 4.45% | 0.00 |
| 2025-07-21 | 67.00 | 65.30 | 2.34 | 3.72% | 63.28 | 67.00 | 222656 | 145544.56 | 5.31% | 1.00 |
| 2025-07-18 | 61.45 | 62.96 | 1.84 | 3.01% | 60.34 | 63.57 | 139536 | 86273.77 | 3.33% | 13.00 |
| 2025-07-17 | 60.67 | 61.12 | 0.24 | 0.39% | 59.87 | 61.70 | 126783 | 76906.73 | 3.02% | 5.00 |
| 2025-07-16 | 58.64 | 60.88 | 2.16 | 3.68% | 58.60 | 61.88 | 171875 | 103880.27 | 4.10% | 0.00 |
| 2025-07-15 | 58.00 | 58.72 | 0.59 | 1.01% | 57.71 | 58.98 | 107283 | 62707.02 | 2.56% | 0.00 |
| 2025-07-14 | 57.50 | 58.13 | 0.41 | 0.71% | 56.30 | 58.32 | 78116 | 44999.48 | 1.86% | 4.00 |
| 2025-07-11 | 57.55 | 57.72 | 0.17 | 0.30% | 57.25 | 59.39 | 102282 | 59818.98 | 2.44% | 3.00 |
| 2025-07-10 | 58.00 | 57.55 | -0.48 | -0.83% | 57.01 | 58.40 | 70777 | 40808.95 | 1.69% | 0.00 |
| 2025-07-09 | 56.20 | 58.03 | 1.76 | 3.13% | 55.90 | 59.68 | 112330 | 64932.73 | 2.68% | 0.00 |
| 2025-07-08 | 55.98 | 56.27 | 0.05 | 0.09% | 55.96 | 57.66 | 76769 | 43543.30 | 1.83% | 0.00 |
| 2025-07-07 | 57.87 | 56.22 | -1.76 | -3.04% | 55.98 | 58.49 | 100056 | 56809.09 | 2.39% | 0.00 |
| 2025-07-04 | 58.30 | 57.98 | -0.82 | -1.39% | 57.79 | 59.46 | 105785 | 61917.71 | 2.52% | 0.00 |
| 2025-07-03 | 57.60 | 58.80 | 1.98 | 3.48% | 56.97 | 59.34 | 129652 | 75505.44 | 3.09% | 1.00 |
| 2025-07-02 | 60.47 | 56.82 | -3.40 | -5.65% | 56.75 | 60.84 | 157473 | 91543.09 | 3.75% | 0.00 |
| 2025-07-01 | 58.23 | 60.22 | 2.27 | 3.92% | 58.08 | 60.50 | 154475 | 91788.82 | 3.68% | 1.00 |
| 2025-06-30 | 57.49 | 57.95 | 0.27 | 0.47% | 56.40 | 58.12 | 101525 | 58319.89 | 2.42% | 1.00 |
| 2025-06-27 | 56.69 | 57.68 | 0.98 | 1.73% | 56.62 | 58.68 | 104502 | 60498.09 | 2.49% | 0.00 |
| 2025-06-26 | 56.80 | 56.70 | -0.79 | -1.37% | 55.50 | 57.24 | 114061 | 64371.18 | 2.72% | 0.00 |
| 2025-06-25 | 57.00 | 57.49 | 2.23 | 4.04% | 57.00 | 60.14 | 210802 | 122691.47 | 5.03% | 0.00 |
| 2025-06-24 | 55.23 | 55.26 | 0.30 | 0.55% | 55.00 | 56.16 | 127057 | 70431.52 | 3.03% | 0.00 |
| 2025-06-23 | 54.71 | 54.96 | 0.10 | 0.18% | 54.00 | 55.65 | 88891 | 48846.82 | 2.12% | 0.00 |
| 2025-06-20 | 55.64 | 54.86 | -0.69 | -1.24% | 54.72 | 56.08 | 83496 | 46181.96 | 1.99% | 0.00 |
| 2025-06-19 | 56.70 | 55.55 | -0.85 | -1.51% | 55.00 | 57.25 | 85568 | 47800.91 | 2.04% | 0.00 |
| 2025-06-18 | 58.11 | 56.40 | -1.71 | -2.94% | 56.07 | 58.28 | 134517 | 76546.50 | 3.21% | 0.00 |
| 2025-06-17 | 61.95 | 58.11 | -3.44 | -5.59% | 57.91 | 62.73 | 175981 | 104744.25 | 4.20% | 0.00 |
| 2025-06-16 | 63.36 | 61.75 | -1.58 | -2.49% | 61.25 | 63.75 | 110703 | 68794.81 | 2.64% | 4.00 |
| 2025-06-13 | 64.67 | 63.33 | -1.27 | -1.97% | 62.00 | 66.50 | 143103 | 90777.59 | 3.41% | 2.00 |
| 2025-06-12 | 63.00 | 64.60 | 1.29 | 2.04% | 62.78 | 65.48 | 112060 | 71933.91 | 2.67% | 0.00 |
| 2025-06-11 | 63.03 | 63.31 | 0.31 | 0.49% | 62.20 | 65.20 | 113038 | 71804.41 | 2.70% | 0.00 |
| 2025-06-10 | 62.60 | 63.00 | -0.17 | -0.27% | 61.76 | 64.20 | 126478 | 79615.14 | 3.02% | 0.00 |
| 2025-06-09 | 62.59 | 63.17 | 0.67 | 1.07% | 61.61 | 65.58 | 194325 | 124040.05 | 4.63% | 2.00 |
| 2025-06-06 | 61.94 | 62.50 | 0.49 | 0.79% | 61.03 | 63.40 | 146304 | 90816.63 | 3.49% | 0.00 |
| 2025-06-05 | 61.01 | 62.01 | 0.23 | 0.37% | 60.21 | 63.15 | 159255 | 98057.10 | 3.80% | 3.00 |
| 2025-06-04 | 61.91 | 61.78 | 0.63 | 1.03% | 60.84 | 64.79 | 256228 | 159728.67 | 6.11% | 0.00 |
| 2025-06-03 | 56.00 | 61.15 | 4.18 | 7.34% | 56.00 | 63.00 | 232481 | 139458.23 | 5.54% | 0.00 |
| 2025-05-30 | 55.25 | 56.97 | 1.03 | 1.84% | 55.25 | 58.22 | 125732 | 71364.91 | 3.00% | 1.00 |
| 2025-05-29 | 55.07 | 55.94 | 0.74 | 1.34% | 54.63 | 56.70 | 109199 | 60984.30 | 2.60% | 3.00 |
| 2025-05-28 | 55.82 | 55.20 | -0.84 | -1.50% | 55.00 | 56.25 | 81283 | 45067.82 | 1.94% | 0.00 |
| 2025-05-27 | 51.87 | 56.04 | 4.12 | 7.94% | 51.61 | 56.37 | 201540 | 110357.57 | 4.81% | 0.00 |
深证大盘股票行情在线 K线走势图
