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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.58 | 14.58 | 14.30 | 14.52 | -0.55% | 2.47 | 5.24% |
| 2025-08-19 | 14.65 | 14.79 | 14.53 | 14.60 | -0.41% | 3.10 | 6.46% |
| 2025-08-18 | 14.48 | 14.73 | 14.44 | 14.66 | +1.31% | 3.17 | 6.62% |
| 2025-08-15 | 14.32 | 14.49 | 14.28 | 14.47 | +0.42% | 2.04 | 4.33% |
| 2025-08-14 | 14.70 | 14.78 | 14.23 | 14.41 | -2.24% | 4.08 | 8.62% |
| 2025-08-13 | 14.67 | 14.82 | 14.50 | 14.74 | +0.48% | 3.31 | 6.90% |
| 2025-08-12 | 14.90 | 14.97 | 14.60 | 14.67 | -2.00% | 3.63 | 7.55% |
| 2025-08-11 | 14.80 | 14.98 | 14.76 | 14.97 | +1.22% | 3.89 | 8.00% |
| 2025-08-08 | 15.39 | 15.49 | 14.79 | 14.79 | -5.31% | 7.56 | 15.41% |
| 2025-08-07 | 14.71 | 16.32 | 14.54 | 15.62 | +5.26% | 12.22 | 23.64% |
| 2025-08-06 | 15.31 | 15.83 | 14.75 | 14.84 | -1.07% | 5.80 | 11.74% |
| 2025-08-05 | 14.70 | 15.50 | 14.63 | 15.00 | +2.18% | 6.08 | 12.34% |
| 2025-08-04 | 14.36 | 14.80 | 14.05 | 14.68 | 0.00% | 4.85 | 10.34% |
| 2025-08-01 | 14.58 | 15.14 | 14.50 | 14.68 | +0.27% | 6.62 | 13.67% |
| 2025-07-31 | 13.98 | 15.15 | 13.92 | 14.64 | +4.95% | 8.30 | 17.36% |
| 2025-07-30 | 13.97 | 14.35 | 13.86 | 13.95 | -1.41% | 3.18 | 6.95% |
| 2025-07-29 | 14.60 | 14.80 | 14.01 | 14.15 | +1.07% | 4.62 | 9.94% |
| 2025-07-28 | 14.16 | 14.48 | 13.96 | 14.00 | -1.27% | 2.13 | 4.62% |
| 2025-07-25 | 14.26 | 14.50 | 14.15 | 14.18 | -0.98% | 3.00 | 6.43% |
| 2025-07-24 | 13.84 | 14.79 | 13.84 | 14.32 | +3.54% | 4.59 | 9.85% |