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 | 52.48 |
| 涨跌额/元 | 6.51 |
| 涨跌幅/% | 14.16 |
| 买入/元 | 52.48 |
| 卖出/元 | 52.49 |
| 昨收/元 | 45.97 |
| 今开/元 | 54.88 |
| 最高/元 | 54.88 |
| 最低/元 | 47.97 |
| 成交量/手 | 229460.07 |
| 成交额/万 | 118315.41 |
| 股净值/元 | 63.23 |
| 市净率 | 4.01 |
| 总市值/万 | 2196213.92 |
| 流通值/万 | 2189365.87 |
| 换手率/% | 5.50 |
| 入市日期 | 2016-11-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 54.88 | 52.48 | 6.51 | 14.16 | 229460.07 | 118315.41 | 5.50 |
| 2024-09-30 | 42.50 | 45.97 | 5.69 | 14.13 | 181382.99 | 79799.24 | 4.35 |
| 2024-09-27 | 37.87 | 40.28 | 3.28 | 8.87 | 145994.16 | 57132.63 | 3.50 |
| 2024-09-26 | 35.00 | 37.00 | 1.82 | 5.17 | 116077.53 | 41561.37 | 2.78 |
| 2024-09-25 | 35.28 | 35.18 | -0.09 | -0.26 | 112927.98 | 40306.40 | 2.71 |
| 2024-09-24 | 34.43 | 35.27 | 0.83 | 2.41 | 125565.44 | 43188.25 | 3.01 |
| 2024-09-23 | 36.52 | 34.44 | -1.79 | -4.94 | 108642.20 | 38316.84 | 2.60 |
| 2024-09-20 | 37.55 | 36.23 | -1.22 | -3.26 | 100585.39 | 36865.03 | 2.41 |
| 2024-09-19 | 37.63 | 37.45 | 0.09 | 0.24 | 86438.47 | 32734.72 | 2.07 |
| 2024-09-18 | 39.00 | 37.36 | -1.92 | -4.89 | 125606.54 | 47402.27 | 3.01 |
| 2024-09-13 | 39.59 | 39.28 | -0.12 | -0.31 | 86510.32 | 34249.19 | 2.07 |
| 2024-09-12 | 39.88 | 39.40 | -0.76 | -1.89 | 98113.60 | 38897.50 | 2.35 |
| 2024-09-11 | 37.26 | 40.16 | 2.90 | 7.78 | 157214.45 | 61980.31 | 3.77 |
| 2024-09-10 | 36.86 | 37.26 | 0.36 | 0.98 | 60925.00 | 22427.80 | 1.46 |
| 2024-09-09 | 37.05 | 36.90 | -0.44 | -1.18 | 67086.83 | 24875.48 | 1.61 |
| 2024-09-06 | 37.24 | 37.34 | 0.00 | 0.00 | 98669.22 | 37257.30 | 2.37 |
| 2024-09-05 | 35.55 | 37.34 | 1.92 | 5.42 | 107654.14 | 39790.62 | 2.58 |
| 2024-09-04 | 35.33 | 35.42 | -0.06 | -0.17 | 46256.00 | 16439.25 | 1.11 |
| 2024-09-03 | 34.25 | 35.48 | 1.20 | 3.50 | 81364.49 | 28729.58 | 1.95 |
| 2024-09-02 | 35.43 | 34.28 | -1.22 | -3.44 | 71290.14 | 24774.24 | 1.71 |
| 2024-08-30 | 35.03 | 35.50 | 0.47 | 1.34 | 83527.14 | 29786.95 | 2.00 |
| 2024-08-29 | 34.15 | 35.03 | 0.73 | 2.13 | 56029.34 | 19513.31 | 1.34 |
| 2024-08-28 | 34.36 | 34.30 | -0.32 | -0.92 | 44429.53 | 15359.22 | 1.06 |
| 2024-08-27 | 34.05 | 34.62 | 0.47 | 1.38 | 51561.36 | 17873.53 | 1.24 |
| 2024-08-26 | 33.33 | 34.15 | 0.54 | 1.61 | 56116.36 | 18907.08 | 1.35 |
| 2024-08-23 | 35.15 | 33.61 | -1.49 | -4.25 | 80586.00 | 27311.26 | 1.93 |
| 2024-08-22 | 35.83 | 35.10 | -0.71 | -1.98 | 51887.11 | 18345.26 | 1.24 |
| 2024-08-21 | 35.11 | 35.81 | 0.71 | 2.02 | 76928.00 | 27502.85 | 1.84 |
| 2024-08-20 | 34.65 | 35.10 | 0.36 | 1.04 | 57346.07 | 20063.26 | 1.37 |
| 2024-08-19 | 35.60 | 34.74 | -0.82 | -2.31 | 53007.12 | 18602.12 | 1.27 |
| 2024-08-16 | 35.65 | 35.56 | -0.39 | -1.09 | 61100.91 | 21755.21 | 1.46 |
| 2024-08-15 | 34.80 | 35.95 | 1.19 | 3.42 | 86674.45 | 30806.55 | 2.08 |
| 2024-08-14 | 35.11 | 34.76 | -0.29 | -0.83 | 50633.79 | 17630.41 | 1.21 |
| 2024-08-13 | 35.10 | 35.05 | -0.38 | -1.07 | 71141.72 | 24780.35 | 1.71 |
| 2024-08-12 | 35.66 | 35.43 | -0.23 | -0.65 | 81162.47 | 29131.20 | 1.95 |
| 2024-08-09 | 35.80 | 35.66 | -0.06 | -0.17 | 78743.32 | 28232.23 | 1.89 |
| 2024-08-08 | 35.72 | 35.72 | -0.29 | -0.81 | 96008.50 | 34791.02 | 2.30 |
| 2024-08-07 | 35.93 | 36.01 | -0.21 | -0.58 | 126529.05 | 45608.92 | 3.03 |
| 2024-08-06 | 34.36 | 36.22 | 1.78 | 5.17 | 189672.51 | 67690.53 | 4.55 |
| 2024-08-05 | 33.93 | 34.44 | 0.35 | 1.03 | 139308.28 | 48285.54 | 3.34 |
| 2024-08-02 | 34.25 | 34.09 | -0.40 | -1.16 | 107808.47 | 37418.59 | 2.58 |
| 2024-08-01 | 34.04 | 34.49 | 0.33 | 0.97 | 108728.94 | 37488.09 | 2.61 |
| 2024-07-31 | 31.69 | 34.16 | 2.14 | 6.68 | 141841.24 | 47177.16 | 3.40 |
| 2024-07-30 | 31.11 | 32.02 | 0.72 | 2.30 | 107271.86 | 33901.42 | 2.57 |
| 2024-07-29 | 32.37 | 31.30 | -0.74 | -2.31 | 75082.94 | 23792.20 | 1.80 |
| 2024-07-26 | 32.38 | 32.04 | -0.25 | -0.77 | 88241.58 | 28369.31 | 2.12 |
| 2024-07-25 | 31.30 | 32.29 | 0.79 | 2.51 | 129454.46 | 41761.60 | 3.10 |
| 2024-07-24 | 32.20 | 31.50 | 0.72 | 2.34 | 135063.83 | 43344.23 | 3.24 |
| 2024-07-23 | 32.01 | 30.78 | -1.23 | -3.84 | 57472.00 | 18022.37 | 1.38 |
| 2024-07-22 | 31.60 | 32.01 | 0.41 | 1.30 | 60417.05 | 19299.45 | 1.45 |
| 2024-07-19 | 31.66 | 31.60 | -0.16 | -0.50 | 52112.50 | 16494.66 | 1.25 |
| 2024-07-18 | 31.28 | 31.76 | 0.20 | 0.63 | 52511.20 | 16490.52 | 1.26 |
| 2024-07-17 | 30.95 | 31.56 | 0.61 | 1.97 | 59432.03 | 18698.44 | 1.42 |
| 2024-07-16 | 31.19 | 30.95 | -0.23 | -0.74 | 43514.25 | 13450.87 | 1.04 |
| 2024-07-15 | 32.10 | 31.18 | -1.38 | -4.24 | 60843.75 | 19107.85 | 1.46 |
| 2024-07-12 | 32.68 | 32.56 | -0.02 | -0.06 | 70472.11 | 23050.39 | 1.69 |
| 2024-07-11 | 31.96 | 32.58 | 1.25 | 3.99 | 68398.43 | 22174.09 | 1.64 |
| 2024-07-10 | 31.28 | 31.33 | 0.08 | 0.26 | 45281.00 | 14223.05 | 1.09 |
| 2024-07-09 | 31.42 | 31.25 | -0.26 | -0.83 | 76972.19 | 23803.91 | 1.85 |
| 2024-07-08 | 32.79 | 31.51 | -1.34 | -4.08 | 49507.13 | 15798.05 | 1.19 |
| 2024-07-05 | 31.45 | 32.85 | 1.45 | 4.62 | 62879.12 | 20238.49 | 1.51 |
| 2024-07-04 | 32.45 | 31.40 | -1.11 | -3.41 | 46592.71 | 14806.72 | 1.12 |
| 2024-07-03 | 32.90 | 32.51 | -0.48 | -1.46 | 37361.53 | 12205.74 | 0.90 |
| 2024-07-02 | 33.60 | 32.99 | -0.66 | -1.96 | 38883.89 | 12902.44 | 0.93 |
| 2024-07-01 | 32.60 | 33.65 | 1.10 | 3.38 | 51445.42 | 17053.17 | 1.23 |
| 2024-06-28 | 33.00 | 32.55 | -0.45 | -1.36 | 48794.47 | 16123.00 | 1.17 |
| 2024-06-27 | 34.11 | 33.00 | -1.35 | -3.93 | 41189.32 | 13735.27 | 0.99 |
| 2024-06-26 | 33.00 | 34.35 | 1.35 | 4.09 | 47570.92 | 15898.85 | 1.14 |
| 2024-06-25 | 34.20 | 33.00 | -1.00 | -2.94 | 59660.13 | 19880.96 | 1.43 |
| 2024-06-24 | 35.44 | 34.00 | -1.79 | -5.00 | 53059.42 | 18330.46 | 1.27 |
| 2024-06-21 | 35.27 | 35.79 | 0.44 | 1.25 | 34281.43 | 12255.66 | 0.82 |
| 2024-06-20 | 35.71 | 35.35 | -0.59 | -1.64 | 46213.38 | 16581.20 | 1.11 |
| 2024-06-19 | 36.77 | 35.94 | -0.97 | -2.63 | 41047.82 | 14900.81 | 0.98 |
| 2024-06-18 | 37.55 | 36.91 | -0.64 | -1.70 | 39421.97 | 14633.30 | 0.95 |
| 2024-06-17 | 37.48 | 37.55 | -0.28 | -0.74 | 27425.98 | 10283.00 | 0.66 |
| 2024-06-14 | 38.16 | 37.83 | -0.48 | -1.25 | 47127.22 | 17728.61 | 1.13 |
| 2024-06-13 | 38.23 | 38.31 | 0.02 | 0.05 | 40738.31 | 15551.79 | 0.98 |
| 2024-06-12 | 38.08 | 38.29 | 0.13 | 0.34 | 41301.74 | 15821.85 | 0.99 |
| 2024-06-11 | 36.48 | 38.16 | 1.25 | 3.39 | 50736.83 | 19027.93 | 1.22 |
| 2024-06-07 | 37.48 | 36.91 | -0.27 | -0.73 | 38689.00 | 14333.56 | 0.93 |
| 2024-06-06 | 38.04 | 37.18 | -0.73 | -1.93 | 44968.06 | 16938.91 | 1.08 |
| 2024-06-05 | 38.30 | 38.08 | -0.30 | -0.78 | 51681.03 | 19892.09 | 1.24 |
| 2024-06-04 | 37.52 | 38.38 | 0.86 | 2.29 | 57888.86 | 22041.26 | 1.39 |
| 2024-06-03 | 37.50 | 37.52 | -0.30 | -0.79 | 43860.47 | 16487.82 | 1.05 |
| 2024-05-31 | 38.50 | 37.82 | -0.23 | -0.60 | 45159.90 | 17188.78 | 1.08 |
| 2024-05-30 | 38.33 | 38.05 | -0.39 | -1.02 | 47635.28 | 18124.11 | 1.14 |
| 2024-05-29 | 37.56 | 38.44 | 0.70 | 1.86 | 59525.50 | 22785.95 | 1.43 |
| 2024-05-28 | 37.39 | 37.74 | 0.08 | 0.21 | 43697.90 | 16415.02 | 1.05 |
| 2024-05-27 | 38.04 | 37.66 | -0.37 | -0.97 | 55300.89 | 20631.07 | 1.33 |
| 2024-05-24 | 38.20 | 38.03 | -0.05 | -0.13 | 34886.00 | 13322.66 | 0.84 |
| 2024-05-23 | 39.39 | 38.08 | -1.32 | -3.35 | 52707.04 | 20241.69 | 1.26 |
| 2024-05-22 | 39.45 | 39.40 | 0.05 | 0.13 | 36236.15 | 14282.15 | 0.87 |
| 2024-05-21 | 39.81 | 39.35 | -0.67 | -1.67 | 48318.53 | 19027.53 | 1.16 |
| 2024-05-20 | 40.87 | 40.02 | -0.86 | -2.10 | 55492.01 | 22314.80 | 1.33 |
| 2024-05-17 | 40.55 | 40.88 | 0.37 | 0.91 | 37870.65 | 15376.04 | 0.91 |
| 2024-05-16 | 41.00 | 40.51 | -0.29 | -0.71 | 45679.69 | 18681.52 | 1.10 |
| 2024-05-15 | 41.62 | 40.80 | -0.85 | -2.04 | 46039.06 | 18865.56 | 1.10 |
| 2024-05-14 | 42.45 | 41.65 | -0.86 | -2.02 | 68366.28 | 28655.26 | 1.64 |
| 2024-05-13 | 42.69 | 42.51 | -0.33 | -0.77 | 46253.51 | 19716.43 | 1.11 |
| 2024-05-10 | 44.02 | 42.84 | -1.36 | -3.08 | 61988.93 | 26772.26 | 1.49 |
日K线
周K线
月K线
