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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.22 | 13.28 | 12.93 | 13.19 | -0.08% | 2.13 | 4.97% |
| 2025-06-24 | 12.91 | 13.20 | 12.83 | 13.20 | +2.40% | 2.11 | 4.95% |
| 2025-06-23 | 12.61 | 12.98 | 12.45 | 12.89 | +2.06% | 1.61 | 3.87% |
| 2025-06-20 | 12.68 | 12.86 | 12.51 | 12.63 | -1.25% | 1.64 | 3.96% |
| 2025-06-19 | 13.31 | 13.38 | 12.78 | 12.79 | -5.33% | 2.98 | 7.02% |
| 2025-06-18 | 14.00 | 14.22 | 13.43 | 13.51 | -2.81% | 3.24 | 7.19% |
| 2025-06-17 | 13.65 | 14.10 | 13.55 | 13.90 | +2.73% | 3.87 | 8.58% |
| 2025-06-16 | 13.30 | 13.65 | 13.23 | 13.53 | +1.58% | 2.09 | 4.75% |
| 2025-06-13 | 13.80 | 14.00 | 13.30 | 13.32 | -3.41% | 3.24 | 7.34% |
| 2025-06-12 | 14.01 | 14.05 | 13.58 | 13.79 | -3.02% | 4.00 | 8.89% |
| 2025-06-11 | 14.20 | 14.79 | 14.15 | 14.22 | +2.30% | 5.15 | 10.93% |
| 2025-06-10 | 14.49 | 14.95 | 13.76 | 13.90 | -4.14% | 5.46 | 11.70% |
| 2025-06-09 | 14.15 | 14.80 | 14.15 | 14.50 | +0.97% | 4.67 | 9.82% |
| 2025-06-06 | 14.39 | 14.54 | 14.23 | 14.36 | -0.90% | 2.56 | 5.47% |
| 2025-06-05 | 14.77 | 14.80 | 14.36 | 14.49 | -2.82% | 4.53 | 9.57% |
| 2025-06-04 | 15.01 | 15.15 | 14.73 | 14.91 | -2.55% | 5.43 | 11.16% |
| 2025-06-03 | 14.30 | 15.94 | 14.06 | 15.30 | +4.51% | 8.38 | 16.92% |
| 2025-05-30 | 14.26 | 15.02 | 14.17 | 14.64 | +1.31% | 6.86 | 14.30% |
| 2025-05-29 | 14.27 | 14.70 | 14.01 | 14.45 | +2.12% | 6.09 | 12.96% |
| 2025-05-28 | 14.64 | 14.75 | 14.07 | 14.15 | -3.28% | 6.90 | 14.73% |