| 股票名称 | 代码 300558 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 贝达药业 | 2024-05-17 五 | 40.55 | 40.51 | 40.88 | 40.97 | 40.31 | 0.91% | 0.91% | 37871 | 15376万 | 170.53 | 171.08 | 43.34 | 2 | 贝达药业 | 2024-05-16 四 | 41.00 | 40.80 | 40.51 | 41.53 | 40.42 | -0.71% | 1.10% | 45680 | 18682万 | 168.99 | 169.53 | 42.94 | 3 | 贝达药业 | 2024-05-15 三 | 41.62 | 41.65 | 40.80 | 41.62 | 40.65 | -2.04% | 1.10% | 46039 | 18866万 | 170.2 | 170.74 | 43.25 | 4 | 贝达药业 | 2024-05-14 二 | 42.45 | 42.51 | 41.65 | 42.94 | 41.38 | -2.02% | 1.64% | 68366 | 28655万 | 173.75 | 174.3 | 44.15 | 5 | 贝达药业 | 2024-05-13 一 | 42.69 | 42.84 | 42.51 | 43.19 | 42.12 | -0.77% | 1.11% | 46254 | 19716万 | 177.33 | 177.9 | 45.06 | 6 | 贝达药业 | 2024-05-10 五 | 44.02 | 44.20 | 42.84 | 44.20 | 42.69 | -3.08% | 1.49% | 61989 | 26772万 | 178.71 | 179.28 | 45.41 | 7 | 贝达药业 | 2024-05-09 四 | 43.38 | 43.20 | 44.20 | 44.66 | 42.95 | 2.31% | 1.61% | 67255 | 29606万 | 184.38 | 184.97 | 46.85 | 8 | 贝达药业 | 2024-05-08 三 | 43.96 | 43.95 | 43.20 | 44.42 | 42.82 | -1.71% | 1.55% | 64827 | 28104万 | 180.21 | 180.79 | 45.79 | 9 | 贝达药业 | 2024-05-06 一 | 42.49 | 41.73 | 43.70 | 44.20 | 41.98 | 4.72% | 2.32% | 96625 | 41862万 | 182.3 | 182.88 | 46.32 | 10 | 贝达药业 | 2024-04-30 二 | 41.50 | 41.59 | 41.73 | 42.20 | 41.13 | 0.34% | 1.40% | 58400 | 24411万 | 174.08 | 174.63 | 44.24 | 11 | 贝达药业 | 2024-04-29 一 | 40.19 | 40.54 | 41.59 | 41.92 | 40.19 | 2.59% | 1.93% | 80312 | 33256万 | 173.5 | 174.05 | 44.09 | 12 | 贝达药业 | 2024-04-26 五 | 38.73 | 39.11 | 40.54 | 40.72 | 38.72 | 3.66% | 2.23% | 93123 | 37124万 | 169.12 | 169.65 | 42.97 | 13 | 贝达药业 | 2024-04-25 四 | 39.28 | 39.10 | 39.11 | 40.10 | 39.00 | 0.03% | 1.61% | 67182 | 26470万 | 163.15 | 163.67 | 41.46 | 14 | 贝达药业 | 2024-04-24 三 | 38.38 | 38.65 | 39.10 | 39.18 | 37.92 | 1.16% | 1.77% | 73718 | 28530万 | 163.11 | 163.63 | 41.45 | 15 | 贝达药业 | 2024-04-23 二 | 38.07 | 38.30 | 38.65 | 38.99 | 37.53 | 0.91% | 2.35% | 97845 | 37493万 | 161.23 | 161.74 | 40.97 | 16 | 贝达药业 | 2024-04-22 一 | 37.23 | 36.04 | 38.30 | 38.86 | 36.63 | 6.27% | 2.81% | 117073 | 44366万 | 159.77 | 160.28 | 40.6 | 17 | 贝达药业 | 2024-04-19 五 | 36.18 | 36.41 | 36.04 | 36.33 | 35.58 | -1.02% | 1.14% | 47519 | 17067万 | 150.42 | 150.82 | 43.43 | 18 | 贝达药业 | 2024-04-18 四 | 36.79 | 36.96 | 36.41 | 37.19 | 36.20 | -1.49% | 1.35% | 56261 | 20658万 | 151.96 | 152.37 | 43.87 | 19 | 贝达药业 | 2024-04-17 三 | 36.45 | 36.20 | 36.96 | 37.20 | 35.98 | 2.10% | 1.80% | 75078 | 27531万 | 154.26 | 154.67 | 44.53 | 20 | 贝达药业 | 2024-04-16 二 | 37.50 | 37.61 | 36.20 | 38.35 | 36.20 | -3.75% | 1.53% | 63973 | 23677万 | 151.09 | 151.49 | 43.62 | 21 | 贝达药业 | 2024-04-15 一 | 37.99 | 37.98 | 37.61 | 38.55 | 36.93 | -0.97% | 1.40% | 58302 | 22009万 | 156.97 | 157.39 | 45.32 | 22 | 贝达药业 | 2024-04-12 五 | 39.01 | 38.97 | 37.98 | 39.28 | 37.96 | -2.54% | 0.85% | 35595 | 13657万 | 158.52 | 158.94 | 45.76 | 23 | 贝达药业 | 2024-04-11 四 | 38.86 | 39.14 | 38.97 | 39.54 | 38.58 | -0.43% | 0.76% | 31718 | 12370万 | 162.65 | 163.08 | 46.96 | 24 | 贝达药业 | 2024-04-10 三 | 39.96 | 39.99 | 39.14 | 39.97 | 38.88 | -2.13% | 0.69% | 28598 | 11253万 | 163.36 | 163.8 | 47.16 | 25 | 贝达药业 | 2024-04-09 二 | 39.11 | 39.00 | 39.99 | 40.03 | 38.45 | 2.54% | 0.89% | 37068 | 14586万 | 166.91 | 167.35 | 48.19 | 26 | 贝达药业 | 2024-04-08 一 | 40.23 | 40.23 | 39.00 | 40.28 | 39.00 | -3.06% | 1.04% | 43583 | 17211万 | 162.77 | 163.21 | 46.99 | 27 | 贝达药业 | 2024-04-03 三 | 40.71 | 40.72 | 40.23 | 41.00 | 40.23 | -1.20% | 0.82% | 34305 | 13893万 | 167.91 | 168.36 | 48.47 | 28 | 贝达药业 | 2024-04-02 二 | 41.85 | 41.72 | 40.72 | 41.90 | 40.34 | -2.40% | 1.04% | 43348 | 17719万 | 169.95 | 170.41 | 49.07 | 29 | 贝达药业 | 2024-04-01 一 | 41.07 | 40.92 | 41.72 | 41.95 | 40.92 | 1.96% | 0.90% | 37480 | 15541万 | 174.13 | 174.59 | 50.27 | 30 | 贝达药业 | 2024-03-29 五 | 40.95 | 40.90 | 40.92 | 41.20 | 39.95 | 0.05% | 0.72% | 30162 | 12211万 | 170.79 | 171.24 | 49.31 | 31 | 贝达药业 | 2024-03-28 四 | 40.64 | 40.62 | 40.90 | 41.79 | 40.06 | 0.69% | 0.97% | 40573 | 16643万 | 170.7 | 171.16 | 49.28 | 32 | 贝达药业 | 2024-03-27 三 | 42.49 | 42.55 | 40.62 | 42.54 | 40.62 | -4.54% | 1.15% | 47964 | 19841万 | 169.54 | 169.99 | 48.94 | 33 | 贝达药业 | 2024-03-26 二 | 43.43 | 43.52 | 42.55 | 43.70 | 42.19 | -2.23% | 0.98% | 40744 | 17414万 | 177.59 | 178.07 | 51.27 | 34 | 贝达药业 | 2024-03-25 一 | 43.90 | 44.34 | 43.52 | 45.20 | 43.52 | -1.85% | 1.22% | 50881 | 22497万 | 181.64 | 182.13 | 52.44 | 35 | 贝达药业 | 2024-03-22 五 | 44.99 | 45.03 | 44.34 | 45.35 | 44.02 | -1.53% | 0.96% | 40004 | 17857万 | 185.06 | 185.56 | 53.43 | 36 | 贝达药业 | 2024-03-21 四 | 46.27 | 46.27 | 45.03 | 46.49 | 45.01 | -2.68% | 1.02% | 42518 | 19335万 | 187.94 | 188.44 | 54.26 | 37 | 贝达药业 | 2024-03-20 三 | 46.00 | 46.00 | 46.27 | 46.82 | 45.81 | 0.59% | 0.97% | 40414 | 18685万 | 193.12 | 193.63 | 55.75 | 38 | 贝达药业 | 2024-03-19 二 | 46.31 | 46.70 | 46.00 | 46.68 | 45.96 | -1.50% | 1.05% | 43896 | 20292万 | 191.99 | 192.5 | 55.43 | 39 | 贝达药业 | 2024-03-18 一 | 47.24 | 47.52 | 46.70 | 47.52 | 46.00 | -1.73% | 1.70% | 71012 | 33055万 | 194.91 | 195.43 | 56.27 | 40 | 贝达药业 | 2024-03-15 五 | 46.51 | 46.94 | 47.52 | 49.00 | 46.36 | 1.24% | 2.69% | 112405 | 53501万 | 198.33 | 198.86 | 57.26 | 41 | 贝达药业 | 2024-03-14 四 | 47.80 | 44.08 | 46.94 | 49.23 | 46.80 | 6.49% | 4.62% | 192845 | 92746万 | 195.91 | 196.44 | 56.56 | 42 | 贝达药业 | 2024-03-08 五 | 41.06 | 40.96 | 40.79 | 41.74 | 40.37 | -0.42% | 1.11% | 46258 | 18904万 | 170.24 | 170.7 | 49.15 | 43 | 贝达药业 | 2024-03-07 四 | 42.60 | 43.01 | 40.96 | 43.17 | 40.91 | -4.77% | 1.21% | 50344 | 21121万 | 170.95 | 171.41 | 49.35 | 44 | 贝达药业 | 2024-03-06 三 | 43.30 | 43.65 | 43.01 | 43.70 | 42.35 | -1.47% | 0.92% | 38251 | 16448万 | 179.51 | 179.99 | 51.82 | 45 | 贝达药业 | 2024-03-05 二 | 43.94 | 44.46 | 43.65 | 44.60 | 43.35 | -1.82% | 1.16% | 48417 | 21240万 | 182.18 | 182.67 | 52.6 | 46 | 贝达药业 | 2024-03-04 一 | 43.35 | 43.59 | 44.46 | 45.07 | 43.02 | 2.00% | 1.27% | 53142 | 23437万 | 185.56 | 186.06 | 53.57 | 47 | 贝达药业 | 2024-03-01 五 | 43.60 | 43.33 | 43.59 | 43.85 | 43.00 | 0.60% | 0.98% | 40843 | 17734万 | 181.93 | 182.42 | 52.52 | 48 | 贝达药业 | 2024-02-29 四 | 41.87 | 42.45 | 43.33 | 43.97 | 41.70 | 2.07% | 2.02% | 84449 | 36541万 | 180.85 | 181.33 | 52.21 | 49 | 贝达药业 | 2024-02-28 三 | 43.90 | 43.63 | 42.45 | 45.30 | 42.38 | -2.70% | 1.80% | 75235 | 33316万 | 177.17 | 177.65 | 51.15 | 50 | 贝达药业 | 2024-02-27 二 | 42.57 | 42.90 | 43.63 | 43.66 | 42.40 | 1.70% | 0.95% | 39571 | 17009万 | 182.1 | 182.59 | 52.57 | 51 | 贝达药业 | 2024-02-26 一 | 42.31 | 42.46 | 42.90 | 43.45 | 41.75 | 1.04% | 1.21% | 50473 | 21532万 | 179.05 | 179.53 | 51.69 | 52 | 贝达药业 | 2024-02-23 五 | 42.55 | 42.32 | 42.46 | 42.58 | 41.76 | 0.33% | 0.85% | 35538 | 14975万 | 177.21 | 177.69 | 51.16 | 53 | 贝达药业 | 2024-02-22 四 | 42.16 | 42.30 | 42.32 | 42.59 | 41.90 | 0.05% | 0.84% | 35009 | 14800万 | 176.63 | 177.1 | 50.99 | 54 | 贝达药业 | 2024-02-21 三 | 41.92 | 42.34 | 42.30 | 43.34 | 41.09 | -0.09% | 1.32% | 55143 | 23345万 | 176.55 | 177.02 | 50.97 | 55 | 贝达药业 | 2024-02-20 二 | 41.83 | 42.20 | 42.34 | 43.20 | 41.64 | 0.33% | 0.97% | 40294 | 17096万 | 176.71 | 177.19 | 51.02 | 56 | 贝达药业 | 2024-02-19 一 | 42.88 | 42.62 | 42.20 | 43.55 | 41.72 | -0.99% | 1.47% | 61321 | 26014万 | 176.13 | 176.6 | 50.85 | 57 | 贝达药业 | 2024-02-08 四 | 43.61 | 43.31 | 42.62 | 45.95 | 42.22 | -1.59% | 2.15% | 89563 | 39605万 | 177.88 | 178.36 | 51.35 | 58 | 贝达药业 | 2024-02-07 三 | 39.66 | 39.40 | 43.31 | 43.48 | 39.32 | 9.92% | 2.52% | 105354 | 44428万 | 180.76 | 181.25 | 52.19 | 59 | 贝达药业 | 2024-02-06 二 | 34.51 | 35.05 | 39.40 | 40.16 | 34.51 | 12.41% | 2.26% | 94275 | 35389万 | 164.44 | 164.88 | 47.47 | 60 | 贝达药业 | 2024-02-05 一 | 35.97 | 36.19 | 35.05 | 36.88 | 33.11 | -3.15% | 1.67% | 69895 | 24376万 | 146.29 | 146.68 | 42.23 | 61 | 贝达药业 | 2024-02-02 五 | 37.44 | 37.30 | 36.19 | 37.88 | 34.91 | -2.98% | 1.03% | 43167 | 15756万 | 151.05 | 151.45 | 43.61 | 62 | 贝达药业 | 2024-02-01 四 | 37.33 | 37.88 | 37.30 | 38.25 | 36.89 | -1.53% | 1.08% | 45229 | 16974万 | 155.68 | 156.1 | 44.94 | 63 | 贝达药业 | 2024-01-31 三 | 39.42 | 39.60 | 37.88 | 39.68 | 37.74 | -4.34% | 0.94% | 39367 | 15158万 | 158.1 | 158.52 | 45.64 | 64 | 贝达药业 | 2024-01-30 二 | 40.40 | 40.65 | 39.60 | 40.98 | 39.54 | -2.58% | 0.66% | 27705 | 11128万 | 165.28 | 165.72 | 47.72 | 65 | 贝达药业 | 2024-01-29 一 | 41.26 | 40.96 | 40.65 | 42.15 | 40.23 | -0.76% | 0.87% | 36480 | 15007万 | 169.66 | 170.11 | 48.98 | 66 | 贝达药业 | 2024-01-26 五 | 42.20 | 42.19 | 40.96 | 42.50 | 40.75 | -2.92% | 1.02% | 42506 | 17718万 | 170.95 | 171.41 | 49.35 | 67 | 贝达药业 | 2024-01-25 四 | 41.81 | 41.60 | 42.19 | 42.65 | 41.08 | 1.42% | 0.99% | 41316 | 17312万 | 176.09 | 176.56 | 50.84 | 68 | 贝达药业 | 2024-01-24 三 | 41.92 | 41.60 | 41.60 | 42.73 | 40.40 | 0.00% | 0.84% | 34962 | 14483万 | 173.63 | 174.09 | 50.13 | 69 | 贝达药业 | 2024-01-23 二 | 41.41 | 41.00 | 41.60 | 41.97 | 41.01 | 1.46% | 0.71% | 29613 | 12290万 | 173.63 | 174.09 | 50.13 | 70 | 贝达药业 | 2024-01-22 一 | 43.66 | 43.70 | 41.00 | 43.94 | 40.80 | -6.18% | 0.84% | 34894 | 14739万 | 171.12 | 171.58 | 49.4 | 71 | 贝达药业 | 2024-01-19 五 | 44.36 | 44.50 | 43.70 | 44.85 | 43.65 | -1.80% | 0.74% | 31042 | 13707万 | 182.39 | 182.88 | 52.66 | 72 | 贝达药业 | 2024-01-18 四 | 44.16 | 44.35 | 44.50 | 44.60 | 43.22 | 0.34% | 0.84% | 35103 | 15392万 | 185.73 | 186.23 | 53.62 | 73 | 贝达药业 | 2024-01-17 三 | 46.11 | 46.24 | 44.35 | 46.35 | 44.35 | -4.09% | 0.88% | 36569 | 16473万 | 185.1 | 185.6 | 53.44 | 74 | 贝达药业 | 2024-01-16 二 | 46.70 | 46.69 | 46.24 | 47.09 | 45.46 | -0.96% | 0.85% | 35543 | 16345万 | 192.99 | 193.51 | 55.72 | 75 | 贝达药业 | 2024-01-15 一 | 47.13 | 46.65 | 46.69 | 47.93 | 46.30 | 0.09% | 0.80% | 33294 | 15685万 | 194.87 | 195.39 | 56.26 | 76 | 贝达药业 | 2024-01-12 五 | 47.86 | 48.00 | 46.65 | 47.90 | 46.61 | -2.81% | 0.89% | 37141 | 17536万 | 194.7 | 195.22 | 56.21 | 77 | 贝达药业 | 2024-01-11 四 | 45.88 | 47.72 | 48.00 | 48.55 | 45.51 | 0.59% | 1.32% | 55081 | 26203万 | 200.34 | 200.87 | 57.84 | 78 | 贝达药业 | 2024-01-10 三 | 48.36 | 48.56 | 47.72 | 48.40 | 47.70 | -1.73% | 0.63% | 26116 | 12533万 | 199.17 | 199.7 | 57.5 | 79 | 贝达药业 | 2024-01-09 二 | 48.75 | 48.37 | 48.56 | 49.28 | 48.26 | 0.39% | 0.59% | 24675 | 12021万 | 202.67 | 203.22 | 58.51 | 80 | 贝达药业 | 2024-01-08 一 | 49.27 | 49.50 | 48.37 | 49.49 | 48.33 | -2.28% | 0.70% | 29191 | 14235万 | 201.88 | 202.42 | 58.28 | 81 | 贝达药业 | 2024-01-05 五 | 50.49 | 50.22 | 49.50 | 50.53 | 49.00 | -1.43% | 1.01% | 42084 | 20857万 | 206.6 | 207.15 | 59.64 | 82 | 贝达药业 | 2024-01-04 四 | 50.80 | 50.89 | 50.22 | 50.99 | 49.10 | -1.32% | 1.11% | 46421 | 23145万 | 209.6 | 210.16 | 60.51 | 83 | 贝达药业 | 2024-01-03 三 | 51.51 | 51.20 | 50.89 | 52.09 | 50.89 | -0.61% | 0.55% | 23000 | 11830万 | 212.4 | 212.97 | 61.32 | 84 | 贝达药业 | 2024-01-02 二 | 51.66 | 51.55 | 51.20 | 52.33 | 51.20 | -0.68% | 0.92% | 38301 | 19797万 | 213.69 | 214.26 | 61.69 | 85 | 贝达药业 | 2023-12-29 五 | 51.88 | 51.82 | 51.55 | 52.30 | 51.35 | -0.52% | 1.00% | 41741 | 21618万 | 215.15 | 215.73 | 62.11 | 86 | 贝达药业 | 2023-12-28 四 | 52.14 | 52.04 | 51.82 | 52.82 | 51.73 | -0.42% | 0.94% | 39035 | 20339万 | 216.28 | 216.86 | 62.44 | 87 | 贝达药业 | 2023-12-27 三 | 51.82 | 51.61 | 52.04 | 52.27 | 51.20 | 0.83% | 0.49% | 20279 | 10478万 | 217.2 | 217.78 | 62.71 | 88 | 贝达药业 | 2023-12-26 二 | 52.30 | 52.11 | 51.61 | 52.35 | 51.06 | -0.96% | 0.49% | 20278 | 10464万 | 215.4 | 215.98 | 62.19 | 89 | 贝达药业 | 2023-12-25 一 | 51.13 | 51.27 | 52.11 | 52.34 | 51.02 | 1.64% | 0.53% | 22248 | 11573万 | 217.49 | 218.07 | 62.79 | 90 | 贝达药业 | 2023-12-22 五 | 51.25 | 51.38 | 51.27 | 51.90 | 50.85 | -0.21% | 0.72% | 29844 | 15337万 | 213.98 | 214.56 | 61.78 | 91 | 贝达药业 | 2023-12-21 四 | 52.54 | 52.10 | 51.38 | 52.60 | 51.27 | -1.38% | 0.64% | 26623 | 13766万 | 214.44 | 215.02 | 61.91 | 92 | 贝达药业 | 2023-12-20 三 | 52.99 | 52.85 | 52.10 | 53.30 | 52.10 | -1.42% | 0.60% | 25046 | 13177万 | 217.45 | 218.03 | 62.78 | 93 | 贝达药业 | 2023-12-19 二 | 53.94 | 53.94 | 52.85 | 53.99 | 52.18 | -2.02% | 0.92% | 38362 | 20183万 | 220.58 | 221.17 | 63.68 | 94 | 贝达药业 | 2023-12-18 一 | 54.22 | 54.50 | 53.94 | 54.92 | 53.53 | -1.03% | 1.36% | 56788 | 30724万 | 225.13 | 225.73 | 64.99 | 95 | 贝达药业 | 2023-12-15 五 | 58.13 | 58.61 | 54.50 | 58.41 | 53.76 | -7.01% | 1.59% | 66253 | 36685万 | 227.47 | 228.07 | 65.67 | 96 | 贝达药业 | 2023-12-14 四 | 58.76 | 57.82 | 58.61 | 59.80 | 58.18 | 1.37% | 0.77% | 31989 | 18828万 | 244.62 | 245.27 | 70.62 | 97 | 贝达药业 | 2023-12-13 三 | 58.70 | 58.98 | 57.82 | 59.24 | 57.60 | -1.97% | 0.62% | 25980 | 15161万 | 241.32 | 241.97 | 69.67 | 98 | 贝达药业 | 2023-12-12 二 | 58.03 | 57.77 | 58.98 | 59.35 | 57.33 | 2.09% | 0.96% | 40089 | 23476万 | 246.16 | 246.82 | 71.07 | 99 | 贝达药业 | 2023-12-11 一 | 57.30 | 57.71 | 57.77 | 57.95 | 56.66 | 0.10% | 0.79% | 33122 | 18958万 | 241.11 | 241.76 | 69.61 | 100 | 贝达药业 | 2023-12-08 五 | 57.06 | 57.50 | 57.71 | 58.13 | 57.06 | 0.37% | 0.86% | 36033 | 20705万 | 240.86 | 241.51 | 69.54 | 101 | 贝达药业 | 2023-12-07 四 | 58.12 | 58.26 | 57.50 | 58.39 | 56.89 | -1.30% | 1.33% | 55340 | 31765万 | 239.99 | 240.63 | 69.28 | 102 | 贝达药业 | 2023-12-06 三 | 56.95 | 57.73 | 58.26 | 59.74 | 56.95 | 0.92% | 1.68% | 70100 | 40919万 | 243.16 | 243.81 | 70.2 | 103 | 贝达药业 | 2023-12-05 二 | 57.00 | 55.41 | 57.73 | 60.54 | 56.80 | 4.19% | 2.77% | 115777 | 67612万 | 240.95 | 241.59 | 69.56 | 104 | 贝达药业 | 2023-12-04 一 | 56.00 | 56.39 | 55.41 | 56.36 | 54.50 | -1.74% | 0.98% | 40937 | 22791万 | 231.26 | 231.88 | 66.77 | 105 | 贝达药业 | 2023-12-01 五 | 57.04 | 56.99 | 56.39 | 57.17 | 56.00 | -1.05% | 0.60% | 25104 | 14158万 | 235.35 | 235.98 | 67.95 | 106 | 贝达药业 | 2023-11-30 四 | 56.60 | 57.11 | 56.99 | 57.92 | 56.02 | -0.21% | 0.59% | 24805 | 14153万 | 237.86 | 238.5 | 68.67 | 107 | 贝达药业 | 2023-11-29 三 | 56.74 | 56.90 | 57.11 | 58.35 | 56.60 | 0.37% | 0.80% | 33417 | 19228万 | 238.36 | 239 | 68.81 | 108 | 贝达药业 | 2023-11-28 二 | 56.62 | 56.74 | 56.90 | 57.38 | 55.60 | 0.28% | 0.69% | 28778 | 16329万 | 237.48 | 238.12 | 68.56 | 109 | 贝达药业 | 2023-11-27 一 | 56.39 | 56.30 | 56.74 | 57.35 | 56.01 | 0.78% | 0.93% | 38769 | 22038万 | 236.81 | 237.45 | 68.37 | 110 | 贝达药业 | 2023-11-24 五 | 56.30 | 56.29 | 56.30 | 56.68 | 55.58 | 0.02% | 0.58% | 24283 | 13608万 | 234.98 | 235.61 | 67.84 | 111 | 贝达药业 | 2023-11-23 四 | 55.85 | 55.51 | 56.29 | 56.50 | 55.40 | 1.41% | 0.64% | 26910 | 15063万 | 234.94 | 235.57 | 67.83 | 112 | 贝达药业 | 2023-11-22 三 | 55.77 | 55.78 | 55.51 | 56.30 | 55.51 | -0.48% | 0.64% | 26881 | 15010万 | 231.68 | 232.3 | 66.89 | 113 | 贝达药业 | 2023-11-21 二 | 56.21 | 56.40 | 55.78 | 57.33 | 55.66 | -1.10% | 1.45% | 60677 | 34174万 | 232.81 | 233.43 | 67.21 | 114 | 贝达药业 | 2023-11-20 一 | 59.50 | 58.56 | 56.40 | 59.60 | 56.00 | -3.69% | 2.02% | 84267 | 48210万 | 235.4 | 236.03 | 67.96 | 115 | 贝达药业 | 2023-11-17 五 | 58.33 | 58.30 | 58.56 | 58.86 | 57.81 | 0.45% | 0.46% | 19363 | 11293万 | 244.41 | 245.07 | 70.56 | 116 | 贝达药业 | 2023-11-16 四 | 58.61 | 59.10 | 58.30 | 59.37 | 58.30 | -1.35% | 0.37% | 15337 | 8987万 | 243.33 | 243.98 | 70.25 | 117 | 贝达药业 | 2023-11-15 三 | 59.55 | 58.69 | 59.10 | 59.78 | 58.33 | 0.70% | 0.52% | 21730 | 12806万 | 246.66 | 247.33 | 71.21 | 118 | 贝达药业 | 2023-11-14 二 | 58.51 | 58.74 | 58.69 | 59.12 | 58.00 | -0.09% | 0.55% | 23076 | 13490万 | 244.95 | 245.61 | 70.72 | 119 | 贝达药业 | 2023-11-13 一 | 59.79 | 59.64 | 58.74 | 59.97 | 58.52 | -1.51% | 0.53% | 22094 | 13004万 | 245.16 | 245.82 | 70.78 | 120 | 贝达药业 | 2023-11-10 五 | 59.47 | 59.70 | 59.64 | 60.50 | 58.33 | -0.10% | 0.66% | 27729 | 16501万 | 248.92 | 249.58 | 71.86 | 121 | 贝达药业 | 2023-11-09 四 | 60.84 | 60.80 | 59.70 | 61.50 | 59.36 | -1.81% | 0.64% | 26920 | 16178万 | 249.17 | 249.84 | 71.94 | 122 | 贝达药业 | 2023-11-08 三 | 60.01 | 60.20 | 60.80 | 62.26 | 59.00 | 1.00% | 0.97% | 40416 | 24764万 | 253.76 | 254.44 | 73.26 | 123 | 贝达药业 | 2023-11-07 二 | 61.30 | 60.66 | 60.20 | 61.38 | 59.80 | -0.76% | 0.72% | 29975 | 18176万 | 251.26 | 251.93 | 72.54 | 124 | 贝达药业 | 2023-11-06 一 | 61.00 | 59.82 | 60.66 | 63.09 | 60.28 | 1.40% | 1.47% | 61212 | 37804万 | 253.18 | 253.85 | 73.09 | 125 | 贝达药业 | 2023-11-03 五 | 60.80 | 61.00 | 59.82 | 61.12 | 59.51 | -1.93% | 0.71% | 29661 | 17823万 | 249.67 | 250.34 | 72.08 | 126 | 贝达药业 | 2023-11-02 四 | 61.75 | 61.65 | 61.00 | 62.02 | 60.71 | -1.05% | 0.61% | 25594 | 15667万 | 254.59 | 255.28 | 73.5 | 127 | 贝达药业 | 2023-11-01 三 | 61.00 | 60.89 | 61.65 | 62.21 | 59.75 | 1.25% | 1.25% | 52242 | 31808万 | 257.31 | 258 | 74.28 | 128 | 贝达药业 | 2023-10-31 二 | 58.20 | 58.20 | 60.89 | 61.41 | 57.95 | 4.62% | 1.64% | 68401 | 41252万 | 254.14 | 254.82 | 73.37 | 129 | 贝达药业 | 2023-10-30 一 | 58.00 | 57.55 | 58.20 | 59.46 | 57.70 | 1.13% | 1.26% | 52671 | 30793万 | 242.91 | 243.56 | 70.13 | 130 | 贝达药业 | 2023-10-27 五 | 56.13 | 56.19 | 57.55 | 57.93 | 54.83 | 2.42% | 1.26% | 52768 | 29837万 | 240.2 | 240.84 | 69.34 | 131 | 贝达药业 | 2023-10-26 四 | 55.07 | 55.61 | 56.19 | 57.50 | 54.95 | 1.04% | 0.99% | 41311 | 23229万 | 234.52 | 235.15 | 67.71 | 132 | 贝达药业 | 2023-10-25 三 | 56.99 | 54.56 | 55.61 | 57.19 | 54.51 | 1.92% | 1.34% | 55900 | 31136万 | 232.1 | 232.72 | 67.01 | 133 | 贝达药业 | 2023-10-24 二 | 54.80 | 54.67 | 54.56 | 55.39 | 53.32 | -0.20% | 0.95% | 39556 | 21527万 | 227.72 | 228.33 | 65.74 | 134 | 贝达药业 | 2023-10-23 一 | 54.95 | 55.30 | 54.67 | 55.75 | 54.18 | -1.14% | 0.53% | 22008 | 12080万 | 228.18 | 228.79 | 114.96 | 135 | 贝达药业 | 2023-10-20 五 | 56.21 | 55.99 | 55.30 | 56.45 | 54.96 | -1.23% | 0.48% | 20207 | 11198万 | 230.8 | 231.42 | 116.29 | 136 | 贝达药业 | 2023-10-19 四 | 56.58 | 56.49 | 55.99 | 56.95 | 55.44 | -0.89% | 0.68% | 28510 | 15953万 | 233.68 | 234.31 | 117.74 | 137 | 贝达药业 | 2023-10-18 三 | 58.82 | 58.53 | 56.49 | 58.96 | 56.36 | -3.49% | 0.94% | 39148 | 22270万 | 235.77 | 236.4 | 118.79 | 138 | 贝达药业 | 2023-10-17 二 | 58.14 | 58.66 | 58.53 | 59.12 | 55.75 | -0.22% | 1.12% | 46800 | 26836万 | 244.29 | 244.94 | 123.08 | 139 | 贝达药业 | 2023-10-16 一 | 61.20 | 60.81 | 58.66 | 61.40 | 58.24 | -3.54% | 0.81% | 33690 | 19927万 | 244.83 | 245.48 | 123.35 | 140 | 贝达药业 | 2023-10-13 五 | 60.97 | 60.97 | 60.81 | 61.99 | 60.40 | -0.26% | 0.62% | 25781 | 15765万 | 253.8 | 254.48 | 127.87 | 141 | 贝达药业 | 2023-10-12 四 | 60.34 | 60.00 | 60.97 | 61.50 | 58.81 | 1.62% | 0.95% | 39472 | 23797万 | 254.47 | 255.15 | 128.21 | 142 | 贝达药业 | 2023-10-11 三 | 58.47 | 58.00 | 60.00 | 61.16 | 58.21 | 3.45% | 1.11% | 46198 | 27778万 | 250.42 | 251.09 | 126.17 | 143 | 贝达药业 | 2023-10-10 二 | 58.06 | 57.57 | 58.00 | 58.23 | 56.80 | 0.75% | 0.60% | 24926 | 14371万 | 242.07 | 242.72 | 121.97 | 144 | 贝达药业 | 2023-10-09 一 | 57.72 | 57.28 | 57.57 | 59.88 | 57.24 | 0.51% | 1.21% | 50639 | 29554万 | 240.28 | 240.92 | 121.06 | 145 | 贝达药业 | 2023-09-28 四 | 56.90 | 56.52 | 57.28 | 57.86 | 56.22 | 1.34% | 0.81% | 34013 | 19392万 | 239.07 | 239.71 | 120.45 | 146 | 贝达药业 | 2023-09-27 三 | 55.41 | 55.01 | 56.52 | 57.00 | 54.88 | 2.74% | 1.10% | 45868 | 25722万 | 235.9 | 236.53 | 118.85 | 147 | 贝达药业 | 2023-09-26 二 | 54.59 | 54.60 | 55.01 | 55.15 | 54.05 | 0.75% | 0.66% | 27671 | 15137万 | 229.59 | 230.21 | 115.68 | 148 | 贝达药业 | 2023-09-25 一 | 54.60 | 54.50 | 54.60 | 55.50 | 53.88 | 0.18% | 1.01% | 42208 | 23018万 | 227.88 | 228.49 | 114.82 | 149 | 贝达药业 | 2023-09-22 五 | 53.79 | 53.95 | 54.50 | 54.87 | 53.30 | 1.02% | 0.75% | 31133 | 16829万 | 227.47 | 228.07 | 114.61 | 150 | 贝达药业 | 2023-09-21 四 | 54.55 | 54.35 | 53.95 | 54.66 | 53.50 | -0.74% | 0.73% | 30414 | 16384万 | 225.17 | 225.77 | 113.45 | 151 | 贝达药业 | 2023-09-20 三 | 54.80 | 55.30 | 54.35 | 55.45 | 54.18 | -1.72% | 0.57% | 23911 | 13055万 | 226.84 | 227.45 | 114.29 | 152 | 贝达药业 | 2023-09-19 二 | 55.65 | 55.63 | 55.30 | 56.15 | 54.54 | -0.59% | 0.95% | 39509 | 21829万 | 230.24 | 230.86 | 116 | 153 | 贝达药业 | 2023-09-18 一 | 54.71 | 54.85 | 55.63 | 56.33 | 54.23 | 1.42% | 1.60% | 66814 | 37079万 | 231.62 | 232.24 | 116.7 | 154 | 贝达药业 | 2023-09-15 五 | 51.80 | 51.71 | 54.85 | 55.30 | 51.80 | 6.07% | 1.76% | 73139 | 39470万 | 228.37 | 228.98 | 115.06 | 155 | 贝达药业 | 2023-09-14 四 | 51.02 | 50.92 | 51.71 | 51.99 | 50.34 | 1.55% | 0.70% | 29017 | 14873万 | 215.29 | 215.87 | 108.47 | 156 | 贝达药业 | 2023-09-13 三 | 51.45 | 51.45 | 50.92 | 51.67 | 50.50 | -1.03% | 0.53% | 21898 | 11182万 | 212.01 | 212.57 | 106.82 | 157 | 贝达药业 | 2023-09-12 二 | 52.99 | 52.45 | 51.45 | 52.99 | 51.30 | -1.91% | 0.76% | 31493 | 16343万 | 214.21 | 214.79 | 107.93 | 158 | 贝达药业 | 2023-09-11 一 | 51.50 | 51.18 | 52.45 | 54.24 | 51.18 | 2.48% | 1.76% | 73197 | 38834万 | 218.38 | 218.96 | 110.03 | 159 | 贝达药业 | 2023-09-08 五 | 48.61 | 48.37 | 51.18 | 51.29 | 47.82 | 5.81% | 1.16% | 48423 | 24226万 | 213.09 | 213.66 | 107.36 | 160 | 贝达药业 | 2023-09-07 四 | 48.59 | 48.40 | 48.37 | 50.79 | 48.36 | -0.06% | 1.16% | 48325 | 23912万 | 201.39 | 201.93 | 101.47 | 161 | 贝达药业 | 2023-09-06 三 | 48.46 | 48.74 | 48.40 | 48.60 | 48.01 | -0.70% | 0.30% | 12328 | 5954万 | 201.51 | 202.05 | 101.53 | 162 | 贝达药业 | 2023-09-05 二 | 48.98 | 48.92 | 48.74 | 49.35 | 48.56 | -0.37% | 0.29% | 12049 | 5890万 | 202.93 | 203.47 | 102.24 | 163 | 贝达药业 | 2023-09-04 一 | 49.57 | 49.66 | 48.92 | 49.93 | 48.29 | -1.49% | 0.52% | 21591 | 10569万 | 203.68 | 204.22 | 102.62 | 164 | 贝达药业 | 2023-09-01 五 | 49.44 | 49.43 | 49.66 | 49.80 | 49.02 | 0.47% | 0.42% | 17671 | 8754万 | 206.76 | 207.31 | 104.17 | 165 | 贝达药业 | 2023-08-31 四 | 49.06 | 49.05 | 49.43 | 49.73 | 48.70 | 0.77% | 0.52% | 21687 | 10686万 | 205.8 | 206.35 | 103.69 | 166 | 贝达药业 | 2023-08-30 三 | 48.31 | 48.73 | 49.05 | 49.70 | 48.26 | 0.66% | 0.61% | 25337 | 12430万 | 204.22 | 204.77 | 102.89 | 167 | 贝达药业 | 2023-08-29 二 | 46.48 | 47.18 | 48.73 | 49.05 | 46.28 | 3.29% | 1.05% | 43603 | 21009万 | 202.89 | 203.43 | 102.22 | 168 | 贝达药业 | 2023-08-28 一 | 50.00 | 45.22 | 47.18 | 50.61 | 46.88 | 4.33% | 1.51% | 63028 | 30299万 | 196.43 | 196.96 | 98.97 | 169 | 贝达药业 | 2023-08-25 五 | 45.60 | 46.00 | 45.22 | 46.34 | 44.97 | -1.70% | 0.45% | 18724 | 8551万 | 188.02 | 188.78 | 166.86 | 170 | 贝达药业 | 2023-08-23 三 | 45.00 | 45.07 | 44.17 | 45.29 | 44.11 | -2.00% | 0.35% | 14562 | 6495万 | 183.65 | 184.4 | 162.98 | 171 | 贝达药业 | 2023-08-22 二 | 44.95 | 44.91 | 45.07 | 45.48 | 44.16 | 0.36% | 0.48% | 20066 | 9005万 | 187.39 | 188.15 | 166.3 |
|
行情刷新 | 流通股东
|