贝达药业
sz300558 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
43.22
涨跌幅
-4.10%
成交量
12,294,100 股
成交额
537,010,688 元
换手率
2.91%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 44.77 | 43.22 | 44.93 | 42.95 | -4.10% | 12,294,100 | 537,010,688 | 2.91 |
| 2026-10-13 | 45.50 | 45.07 | 45.91 | 44.08 | -2.34% | 9,370,800 | 420,186,048 | 2.22 |
| 2026-10-12 | 48.20 | 46.15 | 48.40 | 46.15 | -4.71% | 10,254,400 | 482,717,120 | 2.43 |
| 2026-10-09 | 47.84 | 48.43 | 48.84 | 46.48 | +1.21% | 11,209,900 | 531,723,200 | 2.66 |
| 2026-10-08 | 51.18 | 47.85 | 51.40 | 47.40 | -5.21% | 16,667,700 | 819,245,568 | 3.95 |
| 2026-09-30 | 49.00 | 50.48 | 51.26 | 48.50 | +3.10% | 18,935,100 | 952,498,432 | 4.49 |
| 2026-09-29 | 47.86 | 48.96 | 50.88 | 47.48 | +2.62% | 12,456,000 | 614,992,320 | 2.95 |
| 2026-09-28 | 48.23 | 47.71 | 48.66 | 47.23 | -1.08% | 7,218,700 | 344,527,744 | 1.71 |
| 2026-09-24 | 50.05 | 48.23 | 50.20 | 48.22 | -4.23% | 8,763,100 | 429,309,728 | 2.08 |
| 2026-09-23 | 50.57 | 50.36 | 51.35 | 50.19 | -0.71% | 9,623,900 | 487,441,824 | 2.28 |
| 2026-09-22 | 49.00 | 50.72 | 51.50 | 48.85 | +2.65% | 16,969,600 | 855,444,160 | 4.02 |
| 2026-09-21 | 47.90 | 49.41 | 50.20 | 47.90 | +4.64% | 17,520,200 | 863,398,848 | 4.15 |
| 2026-09-18 | 47.00 | 47.22 | 48.41 | 46.88 | +1.48% | 10,493,000 | 498,522,496 | 2.49 |
| 2026-09-17 | 46.93 | 46.53 | 47.50 | 46.25 | -1.48% | 7,535,200 | 352,113,632 | 1.79 |
| 2026-09-16 | 46.17 | 47.23 | 47.39 | 45.90 | +2.21% | 7,575,800 | 354,647,232 | 1.80 |
| 2026-09-15 | 46.50 | 46.21 | 46.79 | 46.05 | -1.13% | 4,742,600 | 220,134,048 | 1.12 |
| 2026-09-14 | 45.29 | 46.74 | 46.88 | 45.18 | +2.59% | 7,877,100 | 365,020,416 | 1.87 |
| 2026-09-11 | 45.71 | 45.56 | 45.99 | 44.60 | -1.24% | 8,201,300 | 370,362,080 | 1.94 |
| 2026-09-10 | 46.90 | 46.13 | 46.90 | 45.85 | -2.27% | 7,245,000 | 334,977,888 | 1.72 |
| 2026-09-09 | 47.45 | 47.20 | 47.70 | 46.85 | -1.63% | 8,384,700 | 396,097,120 | 1.99 |
| 2026-09-08 | 48.30 | 47.98 | 48.46 | 47.26 | -0.66% | 9,979,100 | 476,263,136 | 2.36 |
| 2026-09-07 | 49.00 | 48.30 | 49.05 | 48.11 | -1.39% | 6,503,400 | 314,880,672 | 1.54 |
| 2026-09-04 | 49.60 | 48.98 | 50.00 | 48.71 | -0.35% | 8,460,000 | 418,373,152 | 2.00 |
| 2026-09-03 | 47.94 | 49.15 | 49.68 | 47.59 | +2.70% | 10,771,200 | 521,822,976 | 2.55 |
| 2026-09-02 | 49.62 | 47.86 | 49.75 | 47.71 | -3.55% | 11,099,900 | 537,570,944 | 2.63 |
| 2026-09-01 | 50.48 | 49.62 | 50.48 | 49.60 | -1.70% | 7,602,800 | 379,543,872 | 1.80 |
| 2026-08-31 | 50.01 | 50.48 | 50.49 | 49.03 | -0.14% | 9,274,400 | 461,005,472 | 2.20 |
| 2026-08-28 | 52.69 | 50.55 | 52.82 | 50.36 | -1.79% | 14,300,100 | 733,901,888 | 3.39 |
| 2026-08-27 | 48.51 | 51.47 | 51.80 | 48.41 | +6.32% | 20,609,300 | 1,033,807,808 | 4.88 |
| 2026-08-26 | 49.00 | 48.41 | 49.50 | 48.01 | -1.57% | 12,903,100 | 628,653,824 | 3.06 |
需要全历史数据与程序化访问？
查看 贝达药业 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300558 获取全部历史日线。