贝达药业(300558)股票信息
| 股票代码 | 300558 |
| 股票名称 | 贝达药业 |
| 最新价/元 | 67.43 |
| 涨跌额/元 | -1.75 |
| 涨跌幅/% | -2.53 |
| 买入/元 | 67.42 |
| 卖出/元 | 67.43 |
| 昨收/元 | 69.18 |
| 今开/元 | 68.85 |
| 最高/元 | 69.73 |
| 最低/元 | 66.30 |
| 成交量/手 | 124555.24 |
| 成交额/万 | 84375.62 |
| 股净值/元 | 70.24 |
| 市净率 | 5.12 |
| 总市值/万 | 2837008.30 |
| 流通值/万 | 2828300.47 |
| 换手率/% | 2.97 |
| 入市日期 | 2016-11-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 06:15:52 |
贝达药业(300558)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | 68.85 | 67.43 | -1.75 | -2.53 | 124555.24 | 84375.62 | 2.97 |
| 2025-08-06 | 71.18 | 69.18 | -2.63 | -3.66 | 129371.50 | 90968.00 | 3.08 |
| 2025-08-05 | 70.95 | 71.81 | 1.81 | 2.59 | 176377.80 | 125834.08 | 4.21 |
| 2025-08-04 | 65.50 | 70.00 | 3.95 | 5.98 | 222798.82 | 148692.85 | 5.31 |
| 2025-08-01 | 64.20 | 66.05 | 1.49 | 2.31 | 150276.72 | 98929.79 | 3.58 |
| 2025-07-31 | 63.50 | 64.56 | 1.07 | 1.69 | 146476.77 | 95215.71 | 3.49 |
| 2025-07-30 | 64.45 | 63.49 | -1.51 | -2.32 | 108550.08 | 69586.37 | 2.59 |
| 2025-07-29 | 63.99 | 65.00 | 0.90 | 1.40 | 130084.69 | 84397.45 | 3.10 |
| 2025-07-28 | 61.51 | 64.10 | 2.28 | 3.69 | 127807.19 | 81094.07 | 3.05 |
| 2025-07-25 | 62.50 | 61.82 | -0.96 | -1.53 | 93539.49 | 58238.55 | 2.23 |
| 2025-07-24 | 62.72 | 62.78 | 0.06 | 0.10 | 89335.27 | 56018.62 | 2.13 |
| 2025-07-23 | 63.01 | 62.72 | -1.58 | -2.46 | 136590.18 | 86366.02 | 3.26 |
| 2025-07-22 | 64.01 | 64.30 | -1.00 | -1.53 | 186549.11 | 121330.87 | 4.45 |
| 2025-07-21 | 67.00 | 65.30 | 2.34 | 3.72 | 222656.18 | 145544.57 | 5.31 |
| 2025-07-18 | 61.45 | 62.96 | 1.84 | 3.01 | 139536.01 | 86273.76 | 3.33 |
| 2025-07-17 | 60.67 | 61.12 | 0.24 | 0.39 | 126783.01 | 76906.72 | 3.02 |
| 2025-07-16 | 58.64 | 60.88 | 2.16 | 3.68 | 171875.38 | 103880.27 | 4.10 |
| 2025-07-15 | 58.00 | 58.72 | 0.59 | 1.02 | 107283.36 | 62707.02 | 2.56 |
| 2025-07-14 | 57.50 | 58.13 | 0.41 | 0.71 | 78116.47 | 44999.48 | 1.86 |
| 2025-07-11 | 57.55 | 57.72 | 0.17 | 0.30 | 102282.46 | 59818.98 | 2.44 |
| 2025-07-10 | 58.00 | 57.55 | -0.48 | -0.83 | 70777.00 | 40808.95 | 1.69 |
| 2025-07-09 | 56.20 | 58.03 | 1.76 | 3.13 | 112329.60 | 64932.73 | 2.68 |
| 2025-07-08 | 55.98 | 56.27 | 0.05 | 0.09 | 76769.25 | 43543.30 | 1.83 |
| 2025-07-07 | 57.87 | 56.22 | -1.76 | -3.04 | 100055.97 | 56809.10 | 2.39 |
| 2025-07-04 | 58.30 | 57.98 | -0.82 | -1.40 | 105785.31 | 61917.71 | 2.52 |
| 2025-07-03 | 57.60 | 58.80 | 1.98 | 3.49 | 129651.69 | 75505.44 | 3.09 |
| 2025-07-02 | 60.47 | 56.82 | -3.40 | -5.65 | 157473.44 | 91543.09 | 3.75 |
| 2025-07-01 | 58.23 | 60.22 | 2.27 | 3.92 | 154475.45 | 91788.82 | 3.68 |
| 2025-06-30 | 57.49 | 57.95 | 0.27 | 0.47 | 101524.58 | 58319.89 | 2.42 |
| 2025-06-27 | 56.69 | 57.68 | 0.98 | 1.73 | 104502.32 | 60498.09 | 2.49 |
| 2025-06-26 | 56.80 | 56.70 | -0.79 | -1.37 | 114061.18 | 64371.18 | 2.72 |
| 2025-06-25 | 57.00 | 57.49 | 2.23 | 4.04 | 210801.95 | 122691.47 | 5.03 |
| 2025-06-24 | 55.23 | 55.26 | 0.30 | 0.55 | 127057.00 | 70431.52 | 3.03 |
| 2025-06-23 | 54.71 | 54.96 | 0.10 | 0.18 | 88890.86 | 48846.82 | 2.12 |
| 2025-06-20 | 55.64 | 54.86 | -0.69 | -1.24 | 83495.92 | 46181.96 | 1.99 |
| 2025-06-19 | 56.70 | 55.55 | -0.85 | -1.51 | 85567.54 | 47800.91 | 2.04 |
| 2025-06-18 | 58.11 | 56.40 | -1.71 | -2.94 | 134517.26 | 76546.50 | 3.21 |
| 2025-06-17 | 61.95 | 58.11 | -3.44 | -5.59 | 175980.56 | 104744.25 | 4.20 |
| 2025-06-16 | 63.36 | 61.75 | -1.58 | -2.50 | 110703.07 | 68794.81 | 2.64 |
| 2025-06-13 | 64.67 | 63.33 | -1.27 | -1.97 | 143103.43 | 90777.59 | 3.41 |
| 2025-06-12 | 63.00 | 64.60 | 1.29 | 2.04 | 112059.78 | 71933.91 | 2.67 |
| 2025-06-11 | 63.03 | 63.31 | 0.31 | 0.49 | 113038.46 | 71804.40 | 2.69 |
| 2025-06-10 | 62.60 | 63.00 | -0.17 | -0.27 | 126477.58 | 79615.14 | 3.02 |
| 2025-06-09 | 62.59 | 63.17 | 0.67 | 1.07 | 194325.02 | 124040.06 | 4.63 |
| 2025-06-06 | 61.94 | 62.50 | 0.49 | 0.79 | 146304.37 | 90816.64 | 3.49 |
| 2025-06-05 | 61.01 | 62.01 | 0.23 | 0.37 | 159255.31 | 98057.10 | 3.80 |
| 2025-06-04 | 61.91 | 61.78 | 0.63 | 1.03 | 256227.79 | 159728.68 | 6.11 |
| 2025-06-03 | 56.00 | 61.15 | 4.18 | 7.34 | 232481.35 | 139458.22 | 5.54 |
| 2025-05-30 | 55.25 | 56.97 | 1.03 | 1.84 | 125731.67 | 71364.90 | 3.00 |
| 2025-05-29 | 55.07 | 55.94 | 0.74 | 1.34 | 109198.94 | 60984.30 | 2.60 |
| 2025-05-28 | 55.82 | 55.20 | -0.84 | -1.50 | 81282.55 | 45067.82 | 1.94 |
| 2025-05-27 | 51.87 | 56.04 | 4.12 | 7.94 | 201539.78 | 110357.57 | 4.80 |
| 2025-05-26 | 53.44 | 51.92 | -1.52 | -2.84 | 105630.57 | 55859.30 | 2.53 |
| 2025-05-23 | 49.90 | 53.44 | 4.12 | 8.35 | 237674.76 | 125309.25 | 5.70 |
| 2025-05-22 | 50.58 | 49.32 | -1.18 | -2.34 | 57972.96 | 28885.64 | 1.39 |
| 2025-05-21 | 49.73 | 50.50 | 0.63 | 1.26 | 65438.63 | 32985.14 | 1.57 |
| 2025-05-20 | 49.18 | 49.87 | 1.03 | 2.11 | 70546.85 | 35183.96 | 1.69 |
| 2025-05-19 | 48.90 | 48.84 | -0.17 | -0.35 | 36205.30 | 17650.88 | 0.87 |
| 2025-05-16 | 48.92 | 49.01 | 0.12 | 0.25 | 30664.12 | 14997.58 | 0.74 |
| 2025-05-15 | 48.78 | 48.89 | -0.02 | -0.04 | 33028.88 | 16109.66 | 0.79 |
| 2025-05-14 | 49.00 | 48.91 | -0.43 | -0.87 | 44729.00 | 21835.74 | 1.07 |
| 2025-05-13 | 49.97 | 49.34 | -0.10 | -0.20 | 39036.54 | 19334.04 | 0.94 |
| 2025-05-12 | 50.01 | 49.44 | -1.24 | -2.45 | 80310.60 | 39470.95 | 1.93 |
| 2025-05-09 | 50.54 | 50.68 | 0.09 | 0.18 | 38301.10 | 19377.86 | 0.92 |
| 2025-05-08 | 50.92 | 50.59 | -0.41 | -0.80 | 43491.35 | 22128.76 | 1.04 |
| 2025-05-07 | 52.32 | 51.00 | -0.90 | -1.73 | 58320.93 | 29993.81 | 1.40 |
| 2025-05-06 | 50.71 | 51.90 | 1.34 | 2.65 | 73885.62 | 38592.64 | 1.77 |
| 2025-04-30 | 49.89 | 50.56 | 0.56 | 1.12 | 49033.00 | 24746.79 | 1.18 |
| 2025-04-29 | 51.15 | 50.00 | -1.16 | -2.27 | 54724.31 | 27480.88 | 1.31 |
| 2025-04-28 | 51.07 | 51.16 | -0.04 | -0.08 | 58822.00 | 29995.84 | 1.41 |
| 2025-04-25 | 52.68 | 51.20 | 1.21 | 2.42 | 112096.01 | 58406.89 | 2.69 |
| 2025-04-24 | 50.17 | 49.99 | -0.04 | -0.08 | 64666.43 | 32581.29 | 1.55 |
| 2025-04-23 | 50.57 | 50.03 | 0.17 | 0.34 | 104665.22 | 53785.06 | 2.51 |
| 2025-04-22 | 49.82 | 49.86 | -0.15 | -0.30 | 81042.05 | 40332.33 | 1.94 |
| 2025-04-21 | 49.51 | 50.01 | 0.50 | 1.01 | 69134.31 | 34649.04 | 1.66 |
| 2025-04-18 | 50.55 | 49.51 | -1.67 | -3.26 | 81268.17 | 40572.80 | 1.95 |
| 2025-04-17 | 51.22 | 51.18 | -0.44 | -0.85 | 47851.01 | 24487.67 | 1.15 |
| 2025-04-16 | 53.00 | 51.62 | -1.99 | -3.71 | 71554.11 | 36917.73 | 1.72 |
| 2025-04-15 | 53.51 | 53.61 | -0.62 | -1.14 | 56876.09 | 30321.24 | 1.36 |
| 2025-04-14 | 51.35 | 54.23 | 3.37 | 6.63 | 103036.32 | 54930.82 | 2.47 |
| 2025-04-11 | 51.28 | 50.86 | -0.63 | -1.22 | 98912.70 | 50589.68 | 2.37 |
| 2025-04-10 | 49.50 | 51.49 | 2.64 | 5.40 | 86853.52 | 44703.31 | 2.08 |
| 2025-04-09 | 51.00 | 48.85 | -3.20 | -6.15 | 112840.22 | 55115.39 | 2.71 |
| 2025-04-08 | 53.67 | 52.05 | -0.33 | -0.63 | 111570.06 | 57969.02 | 2.67 |
| 2025-04-07 | 51.36 | 52.38 | -2.14 | -3.93 | 133644.91 | 70041.93 | 3.20 |
| 2025-04-03 | 54.52 | 54.52 | -0.26 | -0.48 | 63248.00 | 34402.70 | 1.52 |
| 2025-04-02 | 54.88 | 54.78 | -0.05 | -0.09 | 82763.49 | 45546.74 | 1.98 |
| 2025-04-01 | 51.34 | 54.83 | 3.60 | 7.03 | 126720.48 | 69226.88 | 3.04 |
| 2025-03-31 | 52.82 | 51.23 | -1.92 | -3.61 | 74104.61 | 38215.15 | 1.78 |
| 2025-03-28 | 52.91 | 53.15 | 0.17 | 0.32 | 113073.07 | 60691.57 | 2.71 |
| 2025-03-27 | 50.14 | 52.98 | 2.89 | 5.77 | 93136.78 | 48699.73 | 2.23 |
| 2025-03-26 | 50.65 | 50.09 | -0.49 | -0.97 | 24076.00 | 12129.99 | 0.58 |
| 2025-03-25 | 50.00 | 50.58 | 0.61 | 1.22 | 29412.00 | 14893.21 | 0.71 |
| 2025-03-24 | 50.30 | 49.97 | -0.03 | -0.06 | 40857.00 | 20394.03 | 0.98 |
| 2025-03-21 | 52.52 | 50.00 | -2.92 | -5.52 | 60898.52 | 31030.25 | 1.46 |
| 2025-03-20 | 53.42 | 52.92 | -0.19 | -0.36 | 31244.99 | 16608.17 | 0.75 |
| 2025-03-19 | 51.63 | 53.11 | 1.04 | 2.00 | 82105.41 | 44083.54 | 1.97 |
| 2025-03-18 | 51.28 | 52.07 | 1.12 | 2.20 | 67228.97 | 35200.25 | 1.61 |
| 2025-03-17 | 50.27 | 50.95 | 0.70 | 1.39 | 55273.87 | 28157.21 | 1.33 |
| 2025-03-14 | 49.40 | 50.25 | 0.85 | 1.72 | 46807.00 | 23344.08 | 1.12 |
日K线
周K线
月K线
