贝达药业（300558）历史行情

以下为贝达药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	47.840	48.430	48.840	46.480	0.580	1.212%	11.21万	0.00亿	0.000%
2026-10-08	51.180	47.850	51.400	47.400	-2.630	-5.210%	16.67万	0.00亿	0.000%
2026-10-07	49.000	50.480	51.260	48.500	1.520	3.105%	1,893.52万	9.52亿	4.485%
2026-10-06	49.000	50.480	51.260	48.500	1.520	3.105%	1,893.52万	9.52亿	4.485%
2026-10-05	49.000	50.480	51.260	48.500	1.520	3.105%	1,893.52万	9.52亿	4.485%
2026-10-02	49.000	50.480	51.260	48.500	1.520	3.105%	1,893.52万	9.52亿	4.485%
2026-10-01	49.000	50.480	51.260	48.500	1.520	3.105%	1,893.52万	9.52亿	4.485%
2026-09-30	49.000	50.480	51.260	48.500	1.520	3.105%	18.94万	0.00亿	0.000%
2026-09-29	47.860	48.960	50.880	47.480	1.250	2.620%	12.46万	0.00亿	0.000%
2026-09-28	48.230	47.710	48.660	47.230	-0.520	-1.078%	7.22万	0.00亿	0.000%
2026-09-27	50.050	48.230	50.200	48.220	-2.130	-4.230%	876.31万	4.29亿	2.076%
2026-09-24	50.050	48.230	50.200	48.220	-2.130	-4.230%	8.76万	0.00亿	0.000%
2026-09-23	50.570	50.360	51.350	50.190	-0.360	-0.710%	9.62万	0.00亿	0.000%
2026-09-22	49.000	50.720	51.500	48.850	1.310	2.651%	16.97万	0.00亿	0.000%
2026-09-21	47.900	49.410	50.200	47.900	2.190	4.638%	17.52万	0.00亿	0.000%
2026-09-18	47.000	47.220	48.410	46.880	0.690	1.483%	10.49万	0.00亿	0.000%
2026-09-17	46.930	46.530	47.500	46.250	-0.700	-1.482%	7.54万	0.00亿	0.000%
2026-09-16	46.170	47.230	47.390	45.900	1.020	2.207%	7.58万	0.00亿	0.000%
2026-09-15	46.500	46.210	46.790	46.050	-0.530	-1.134%	4.74万	0.00亿	0.000%
2026-09-14	45.290	46.740	46.880	45.180	1.180	2.590%	7.88万	0.00亿	0.000%
2026-09-11	45.710	45.560	45.990	44.600	-0.570	-1.236%	8.20万	0.00亿	0.000%
2026-09-10	46.900	46.130	46.900	45.850	-1.070	-2.267%	7.25万	0.00亿	0.000%
2026-09-09	47.450	47.200	47.700	46.850	-0.780	-1.626%	8.38万	0.00亿	0.000%
2026-09-08	48.300	47.980	48.460	47.260	-0.320	-0.663%	9.98万	0.00亿	0.000%
2026-09-07	49.000	48.300	49.050	48.110	-0.680	-1.388%	6.50万	0.00亿	0.000%
2026-09-04	49.600	48.980	50.000	48.710	-0.170	-0.346%	8.46万	0.00亿	0.000%
2026-09-03	47.940	49.150	49.680	47.590	1.290	2.695%	10.77万	0.00亿	0.000%
2026-09-02	49.620	47.860	49.750	47.710	-1.760	-3.547%	11.10万	0.00亿	0.000%
2026-09-01	50.480	49.620	50.480	49.600	-0.860	-1.704%	7.60万	0.00亿	0.000%
2026-08-31	50.010	50.480	50.490	49.030	-0.070	-0.138%	9.27万	0.00亿	0.000%
2026-08-28	52.690	50.550	52.820	50.360	-0.920	-1.787%	14.30万	0.00亿	0.000%
2026-08-27	48.510	51.470	51.800	48.410	3.060	6.321%	20.61万	0.00亿	0.000%
2026-08-26	49.000	48.410	49.500	48.010	-0.770	-1.566%	12.90万	0.00亿	0.000%
2026-08-25	47.980	49.180	49.780	47.690	0.650	1.339%	15.66万	0.00亿	0.000%
2026-08-24	51.180	48.530	51.300	47.430	-2.650	-5.178%	22.70万	0.00亿	0.000%
2026-08-21	51.580	51.180	52.700	49.500	-4.520	-8.115%	31.28万	0.00亿	0.000%
2026-08-20	53.880	55.700	55.980	51.880	4.530	8.853%	37.84万	0.00亿	0.000%
2026-08-19	54.000	51.170	54.100	50.980	-4.550	-8.166%	39.13万	0.00亿	0.000%
2026-08-18	60.010	55.720	60.070	55.720	-13.930	-20.000%	31.67万	0.00亿	0.000%
2026-08-17	69.420	69.650	70.410	67.770	0.960	1.398%	12.89万	0.00亿	0.000%
2026-08-14	68.510	68.690	70.780	67.580	0.220	0.321%	12.62万	0.00亿	0.000%
2026-08-13	67.450	68.470	70.790	66.900	0.870	1.287%	19.66万	0.00亿	0.000%
2026-08-12	67.890	67.600	69.980	67.430	-0.520	-0.763%	12.38万	0.00亿	0.000%
2026-08-11	69.780	68.120	71.360	67.900	-1.760	-2.519%	18.77万	0.00亿	0.000%
2026-08-10	70.000	69.880	71.880	67.780	-0.330	-0.470%	25.14万	0.00亿	0.000%
2026-08-07	61.050	70.210	70.490	60.810	8.820	14.367%	30.32万	0.00亿	0.000%
2026-08-06	60.000	61.390	61.560	58.140	1.800	3.021%	15.56万	0.00亿	0.000%
2026-08-05	58.070	59.590	59.880	57.690	1.430	2.459%	11.08万	0.00亿	0.000%
2026-08-04	57.280	58.160	58.860	56.750	2.010	3.580%	12.24万	0.00亿	0.000%
2026-08-03	57.270	56.150	58.500	55.880	-1.350	-2.348%	9.51万	0.00亿	0.000%
2026-07-31	55.790	57.500	58.660	55.790	1.720	3.084%	11.44万	0.00亿	0.000%
2026-07-30	57.830	55.780	58.020	54.130	-2.240	-3.861%	14.06万	0.00亿	0.000%
2026-07-29	58.490	58.020	59.300	56.960	-0.110	-0.189%	10.75万	0.00亿	0.000%
2026-07-28	59.610	58.130	60.180	57.680	-2.250	-3.726%	10.80万	0.00亿	0.000%
2026-07-27	58.730	60.380	62.530	57.960	2.060	3.532%	16.04万	0.00亿	0.000%
2026-07-24	60.000	58.320	61.220	58.250	-2.430	-4.000%	11.73万	0.00亿	0.000%
2026-07-23	61.030	60.750	62.830	59.130	0.040	0.066%	17.41万	0.00亿	0.000%
2026-07-22	59.890	60.710	63.180	59.500	0.230	0.380%	18.67万	0.00亿	0.000%
2026-07-21	58.000	60.480	60.970	54.120	2.500	4.312%	22.83万	0.00亿	0.000%
2026-07-20	58.650	57.980	59.500	56.200	0.070	0.121%	21.01万	0.00亿	0.000%
2026-07-17	64.930	57.910	65.300	57.880	-7.180	-11.031%	33.02万	0.00亿	0.000%
2026-07-16	67.100	65.090	70.500	64.000	-2.050	-3.053%	27.63万	0.00亿	0.000%
2026-07-15	68.420	67.140	75.490	67.020	-2.660	-3.811%	38.29万	0.00亿	0.000%
2026-07-14	64.940	69.800	69.800	63.590	5.300	8.217%	24.11万	0.00亿	0.000%
2026-07-13	65.830	64.500	67.900	64.060	-1.360	-2.065%	18.97万	0.00亿	0.000%
2026-07-10	64.460	65.860	69.100	63.600	1.040	1.604%	23.49万	0.00亿	0.000%
2026-07-09	62.090	64.820	65.880	61.280	2.820	4.548%	21.95万	0.00亿	0.000%
2026-07-08	65.060	62.000	66.110	61.800	-2.800	-4.321%	25.19万	0.00亿	0.000%
2026-07-07	68.800	64.800	68.810	63.800	-3.880	-5.649%	29.06万	0.00亿	0.000%
2026-07-06	71.450	68.680	78.180	68.500	-4.220	-5.789%	43.79万	0.00亿	0.000%
2026-07-03	67.890	72.900	73.300	65.580	5.700	8.482%	28.52万	0.00亿	0.000%
2026-07-02	67.000	67.200	70.220	66.100	-0.750	-1.104%	26.84万	0.00亿	0.000%
2026-07-01	64.160	67.950	69.850	62.120	2.880	4.426%	29.80万	0.00亿	0.000%
2026-06-30	64.200	65.070	65.300	63.400	0.630	0.978%	20.70万	0.00亿	0.000%
2026-06-29	58.650	64.440	66.000	57.980	6.560	11.334%	32.17万	0.00亿	0.000%
2026-06-26	61.350	57.880	62.370	57.880	-3.970	-6.419%	21.43万	0.00亿	0.000%
2026-06-25	59.000	61.850	62.700	57.760	2.910	4.937%	27.62万	0.00亿	0.000%
2026-06-24	58.910	58.940	60.750	58.710	0.590	1.011%	25.73万	0.00亿	0.000%
2026-06-23	57.970	58.350	60.120	57.580	-0.200	-0.342%	24.80万	0.00亿	0.000%
2026-06-22	55.020	58.550	58.670	54.900	3.570	6.493%	28.43万	0.00亿	0.000%
2026-06-18	49.990	54.980	57.130	48.290	4.230	8.335%	34.35万	0.00亿	0.000%
2026-06-17	50.300	50.750	51.590	50.060	0.210	0.416%	11.68万	0.00亿	0.000%
2026-06-16	53.130	50.540	53.130	50.060	-2.810	-5.267%	20.00万	0.00亿	0.000%
2026-06-15	52.830	53.350	53.770	52.320	-0.510	-0.947%	16.35万	0.00亿	0.000%
2026-06-12	52.330	53.860	53.860	51.150	1.060	2.008%	21.44万	0.00亿	0.000%
2026-06-11	50.270	52.800	53.130	50.030	2.190	4.327%	19.83万	0.00亿	0.000%
2026-06-10	50.850	50.610	51.670	49.880	-0.540	-1.056%	12.04万	0.00亿	0.000%
2026-06-09	49.560	51.150	52.490	48.780	2.390	4.902%	18.92万	0.00亿	0.000%
2026-06-08	48.260	48.760	50.800	47.620	0.030	0.062%	14.92万	0.00亿	0.000%
2026-06-05	49.160	48.730	52.330	48.560	0.800	1.669%	19.43万	0.00亿	0.000%
2026-06-04	47.800	47.930	48.650	47.510	0.280	0.588%	8.95万	0.00亿	0.000%
2026-06-03	47.590	47.650	48.410	46.410	-0.530	-1.100%	10.02万	0.00亿	0.000%
2026-06-02	50.490	48.180	50.530	47.420	-2.890	-5.659%	15.50万	0.00亿	0.000%
2026-06-01	52.640	51.070	53.240	50.550	-1.460	-2.779%	17.92万	0.00亿	0.000%
2026-05-29	48.530	52.530	53.400	48.510	4.010	8.265%	24.41万	0.00亿	0.000%
2026-05-28	49.330	48.520	50.100	47.510	-1.300	-2.609%	9.30万	0.00亿	0.000%
2026-05-27	48.000	49.820	51.050	47.010	1.870	3.900%	14.34万	0.00亿	0.000%
2026-05-26	47.790	47.950	48.800	46.980	-0.120	-0.250%	7.63万	0.00亿	0.000%
2026-05-25	48.000	48.070	48.550	47.230	-0.440	-0.907%	7.63万	0.00亿	0.000%
2026-05-22	49.630	48.510	49.950	47.950	-1.020	-2.059%	10.36万	0.00亿	0.000%
2026-05-21	48.710	49.530	51.230	48.680	0.850	1.746%	15.06万	0.00亿	0.000%
2026-05-20	48.540	48.680	49.370	47.620	0.120	0.247%	8.66万	0.00亿	0.000%
2026-05-19	48.780	48.560	49.800	48.090	-0.280	-0.573%	8.40万	0.00亿	0.000%
2026-05-18	50.400	48.840	50.400	48.230	-1.560	-3.095%	11.13万	0.00亿	0.000%
2026-05-15	49.940	50.400	51.130	49.050	0.450	0.901%	10.26万	0.00亿	0.000%
2026-05-14	51.100	49.950	51.930	49.920	-1.130	-2.212%	10.01万	0.00亿	0.000%
2026-05-13	52.260	51.080	52.700	50.710	-1.670	-3.166%	13.14万	0.00亿	0.000%
2026-05-12	52.880	52.750	53.620	51.810	-0.430	-0.809%	13.89万	0.00亿	0.000%
2026-05-11	51.250	53.180	53.650	50.570	1.890	3.685%	17.77万	0.00亿	0.000%
2026-05-08	52.430	51.290	53.140	51.050	-1.520	-2.878%	10.91万	0.00亿	0.000%
2026-05-07	52.800	52.810	53.670	52.180	0.010	0.019%	11.54万	0.00亿	0.000%
2026-05-06	51.970	52.800	53.320	51.620	1.010	1.950%	15.94万	0.00亿	0.000%
2026-04-30	48.260	51.790	53.300	48.120	3.770	7.851%	25.50万	0.00亿	0.000%
2026-04-29	48.860	48.020	49.110	47.760	-1.350	-2.734%	13.01万	0.00亿	0.000%
2026-04-28	49.440	49.370	51.200	48.650	0.040	0.081%	16.50万	0.00亿	0.000%
2026-04-27	48.850	49.330	49.620	48.340	0.070	0.142%	13.40万	0.00亿	0.000%
2026-04-24	49.710	49.260	50.700	48.450	-0.490	-0.985%	18.93万	0.00亿	0.000%
2026-04-23	46.410	49.750	50.700	46.410	5.730	13.017%	37.62万	0.00亿	0.000%
2026-04-22	43.460	44.020	44.130	42.850	0.170	0.388%	7.57万	0.00亿	0.000%
2026-04-21	44.100	43.850	44.850	43.520	-0.090	-0.205%	5.89万	0.00亿	0.000%
2026-04-20	43.850	43.940	44.540	43.680	0.020	0.046%	6.03万	0.00亿	0.000%
2026-04-17	44.760	43.920	44.760	43.560	-1.020	-2.270%	7.23万	0.00亿	0.000%
2026-04-16	45.350	44.940	45.400	44.360	-0.610	-1.339%	8.05万	0.00亿	0.000%
2026-04-15	45.950	45.550	46.150	44.450	0.830	1.856%	13.37万	0.00亿	0.000%
2026-04-14	43.240	44.720	45.840	43.240	1.270	2.923%	11.68万	0.00亿	0.000%
2026-04-13	43.860	43.450	44.100	43.430	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-10	44.110	44.100	45.240	43.750	0.000	0.000%	7.30万	0.00亿	0.000%
2026-04-09	44.720	43.960	45.530	43.920	0.000	0.000%	7.22万	0.00亿	0.000%
2026-04-08	45.190	44.960	45.480	44.400	0.000	0.000%	8.37万	0.00亿	0.000%
2026-04-07	44.210	44.330	45.010	43.400	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-03	45.130	44.030	45.330	43.770	0.000	0.000%	8.27万	0.00亿	0.000%
2026-04-02	45.600	45.580	46.160	45.100	0.000	0.000%	11.13万	0.00亿	0.000%
2026-04-01	44.090	45.720	45.840	43.540	0.000	0.000%	12.74万	0.00亿	0.000%