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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-26 | 53.44 | 51.92 | -1.52 | -2.84% | 51.72 | 54.88 | 105631 | 55859.30 | 2.53% | 0.00 |
| 2025-05-23 | 49.90 | 53.44 | 4.12 | 8.35% | 49.60 | 55.54 | 237675 | 125309.25 | 5.70% | 4.00 |
| 2025-05-22 | 50.58 | 49.32 | -1.18 | -2.34% | 49.12 | 50.77 | 57973 | 28885.64 | 1.39% | 0.00 |
| 2025-05-21 | 49.73 | 50.50 | 0.63 | 1.26% | 49.46 | 51.08 | 65439 | 32985.14 | 1.57% | 0.00 |
| 2025-05-20 | 49.18 | 49.87 | 1.03 | 2.11% | 48.93 | 50.22 | 70547 | 35183.96 | 1.69% | 0.00 |
| 2025-05-19 | 48.90 | 48.84 | -0.17 | -0.35% | 48.40 | 49.38 | 36205 | 17650.88 | 0.87% | 0.00 |
| 2025-05-16 | 48.92 | 49.01 | 0.12 | 0.25% | 48.32 | 49.19 | 30664 | 14997.58 | 0.74% | 0.00 |
| 2025-05-15 | 48.78 | 48.89 | -0.02 | -0.04% | 48.45 | 49.08 | 33029 | 16109.66 | 0.79% | 0.00 |
| 2025-05-14 | 49.00 | 48.91 | -0.43 | -0.87% | 48.49 | 49.30 | 44729 | 21835.73 | 1.07% | 0.00 |
| 2025-05-13 | 49.97 | 49.34 | -0.10 | -0.20% | 49.16 | 50.05 | 39037 | 19334.04 | 0.94% | 2.00 |
| 2025-05-12 | 50.01 | 49.44 | -1.24 | -2.45% | 48.57 | 50.27 | 80311 | 39470.95 | 1.93% | 0.00 |
| 2025-05-09 | 50.54 | 50.68 | 0.09 | 0.18% | 50.00 | 50.90 | 38301 | 19377.86 | 0.92% | 0.00 |
| 2025-05-08 | 50.92 | 50.59 | -0.41 | -0.80% | 50.55 | 51.45 | 43491 | 22128.76 | 1.04% | 0.00 |
| 2025-05-07 | 52.32 | 51.00 | -0.90 | -1.73% | 50.58 | 52.58 | 58321 | 29993.80 | 1.40% | 0.00 |
| 2025-05-06 | 50.71 | 51.90 | 1.34 | 2.65% | 50.71 | 52.88 | 73886 | 38592.64 | 1.77% | 0.00 |
| 2025-04-30 | 49.89 | 50.56 | 0.56 | 1.12% | 49.88 | 50.97 | 49033 | 24746.79 | 1.18% | 0.00 |
| 2025-04-29 | 51.15 | 50.00 | -1.16 | -2.27% | 49.84 | 51.51 | 54724 | 27480.88 | 1.31% | 0.00 |
| 2025-04-28 | 51.07 | 51.16 | -0.04 | -0.08% | 50.18 | 51.55 | 58822 | 29995.84 | 1.41% | 0.00 |
| 2025-04-25 | 52.68 | 51.20 | 1.21 | 2.42% | 50.93 | 53.96 | 112096 | 58406.89 | 2.69% | 0.00 |
| 2025-04-24 | 50.17 | 49.99 | -0.04 | -0.08% | 49.56 | 51.41 | 64666 | 32581.29 | 1.55% | 0.00 |
| 2025-04-23 | 50.57 | 50.03 | 0.17 | 0.34% | 49.82 | 52.60 | 104665 | 53785.05 | 2.51% | 0.00 |
| 2025-04-22 | 49.82 | 49.86 | -0.15 | -0.30% | 48.68 | 50.99 | 81042 | 40332.33 | 1.94% | 0.00 |
| 2025-04-21 | 49.51 | 50.01 | 0.50 | 1.01% | 49.09 | 51.32 | 69134 | 34649.04 | 1.66% | 0.00 |
| 2025-04-18 | 50.55 | 49.51 | -1.67 | -3.26% | 49.33 | 51.66 | 81268 | 40572.80 | 1.95% | 4.00 |
| 2025-04-17 | 51.22 | 51.18 | -0.44 | -0.85% | 50.74 | 51.82 | 47851 | 24487.67 | 1.15% | 0.00 |
| 2025-04-16 | 53.00 | 51.62 | -1.99 | -3.71% | 50.70 | 53.25 | 71554 | 36917.73 | 1.72% | 2.00 |
| 2025-04-15 | 53.51 | 53.61 | -0.62 | -1.14% | 52.71 | 54.00 | 56876 | 30321.23 | 1.36% | 0.00 |
| 2025-04-14 | 51.35 | 54.23 | 3.37 | 6.63% | 51.21 | 54.36 | 103036 | 54930.82 | 2.47% | 0.00 |
| 2025-04-11 | 51.28 | 50.86 | -0.63 | -1.22% | 49.88 | 53.07 | 98913 | 50589.68 | 2.37% | 0.00 |
| 2025-04-10 | 49.50 | 51.49 | 2.64 | 5.40% | 49.50 | 52.42 | 86854 | 44703.32 | 2.08% | 0.00 |
| 2025-04-09 | 51.00 | 48.85 | -3.20 | -6.15% | 47.10 | 51.51 | 112840 | 55115.39 | 2.70% | 0.00 |
| 2025-04-08 | 53.67 | 52.05 | -0.33 | -0.63% | 51.00 | 54.20 | 111570 | 57969.02 | 2.67% | 0.00 |
深证大盘股票行情在线 K线走势图
