贝瑞基因 sz.000710
9.42
-0.63%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.50 | 9.88 | 9.31 | 9.42 | -0.63% | 0.89 | 2.82% |
| 2026-05-22 | 9.57 | 9.67 | 9.42 | 9.48 | -0.94% | 0.81 | 2.58% |
| 2026-05-21 | 10.12 | 10.25 | 9.56 | 9.57 | -5.62% | 1.72 | 5.28% |
| 2026-05-20 | 10.36 | 10.37 | 10.09 | 10.14 | -3.06% | 1.17 | 3.49% |
| 2026-05-19 | 10.50 | 10.68 | 10.32 | 10.46 | -1.32% | 1.14 | 3.30% |
| 2026-05-18 | 10.43 | 10.71 | 10.38 | 10.60 | +1.83% | 1.22 | 3.53% |
| 2026-05-15 | 10.39 | 10.60 | 10.28 | 10.41 | +1.07% | 1.24 | 3.59% |
| 2026-05-14 | 10.63 | 10.77 | 10.30 | 10.30 | -2.74% | 1.37 | 3.94% |
| 2026-05-13 | 10.72 | 10.80 | 10.53 | 10.59 | -1.21% | 1.35 | 3.86% |
| 2026-05-12 | 11.21 | 11.25 | 10.69 | 10.72 | -6.05% | 2.98 | 8.32% |
| 2026-05-11 | 10.97 | 12.09 | 10.66 | 11.41 | +3.82% | 4.86 | 13.14% |
| 2026-05-08 | 10.06 | 10.99 | 10.06 | 10.99 | +10.01% | 2.32 | 6.57% |
| 2026-05-07 | 10.01 | 10.05 | 9.92 | 9.99 | -0.10% | 0.53 | 1.63% |
| 2026-05-06 | 9.99 | 10.13 | 9.93 | 10.00 | +0.10% | 0.65 | 1.97% |
| 2026-04-30 | 9.90 | 10.04 | 9.82 | 9.99 | +0.71% | 0.49 | 1.48% |
| 2026-04-29 | 9.79 | 10.02 | 9.70 | 9.92 | +1.74% | 0.76 | 2.32% |
| 2026-04-28 | 9.86 | 9.99 | 9.68 | 9.75 | -1.12% | 0.59 | 1.82% |
| 2026-04-27 | 9.62 | 9.89 | 9.47 | 9.86 | +1.86% | 0.73 | 2.29% |
| 2026-04-24 | 9.65 | 9.73 | 9.42 | 9.68 | -0.21% | 0.61 | 1.94% |
| 2026-04-23 | 9.95 | 9.98 | 9.66 | 9.70 | -2.71% | 0.68 | 2.11% |