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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.71 | 14.38 | 13.57 | 13.83 | -0.86% | 3.30 | 7.21% |
| 2025-07-22 | 14.23 | 14.23 | 13.89 | 13.95 | -1.90% | 2.35 | 5.14% |
| 2025-07-21 | 14.23 | 14.39 | 14.12 | 14.22 | -0.63% | 2.38 | 5.12% |
| 2025-07-18 | 14.45 | 14.64 | 14.11 | 14.31 | +0.21% | 2.32 | 4.97% |
| 2025-07-17 | 14.20 | 14.50 | 14.08 | 14.28 | +0.42% | 2.79 | 5.97% |
| 2025-07-16 | 13.88 | 14.24 | 13.80 | 14.22 | +0.85% | 2.76 | 5.97% |
| 2025-07-15 | 14.26 | 14.60 | 13.51 | 14.10 | -3.09% | 5.65 | 12.45% |
| 2025-07-14 | 14.77 | 14.90 | 14.47 | 14.55 | -1.36% | 3.36 | 7.01% |
| 2025-07-11 | 14.73 | 14.77 | 14.40 | 14.75 | -1.54% | 5.14 | 10.79% |
| 2025-07-10 | 14.47 | 15.10 | 14.36 | 14.98 | +3.60% | 8.08 | 16.66% |
| 2025-07-09 | 14.31 | 14.57 | 14.22 | 14.46 | +1.26% | 5.50 | 11.67% |
| 2025-07-08 | 14.21 | 14.69 | 14.10 | 14.28 | 0.00% | 5.35 | 11.37% |
| 2025-07-07 | 14.66 | 14.76 | 14.19 | 14.28 | -2.53% | 8.44 | 17.86% |
| 2025-07-04 | 13.45 | 14.65 | 13.41 | 14.65 | +9.98% | 7.02 | 14.83% |
| 2025-07-03 | 13.25 | 13.50 | 13.25 | 13.32 | +0.60% | 1.51 | 3.47% |
| 2025-07-02 | 13.66 | 13.68 | 13.18 | 13.24 | -3.22% | 2.25 | 5.15% |
| 2025-07-01 | 13.57 | 13.91 | 13.45 | 13.68 | +1.11% | 2.82 | 6.28% |
| 2025-06-30 | 13.51 | 13.54 | 13.25 | 13.53 | +0.30% | 2.00 | 4.57% |
| 2025-06-27 | 13.11 | 13.73 | 13.00 | 13.49 | +1.89% | 3.01 | 6.87% |
| 2025-06-26 | 13.21 | 13.55 | 13.13 | 13.24 | +0.38% | 2.38 | 5.47% |