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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.49 | 15.60 | 14.23 | 14.63 | +2.88% | 9.64 | 19.91% |
| 2025-05-26 | 14.00 | 14.55 | 13.97 | 14.22 | +2.82% | 9.77 | 21.02% |
| 2025-05-23 | 12.57 | 13.83 | 12.57 | 13.83 | +10.02% | 4.79 | 10.93% |
| 2025-05-22 | 12.80 | 12.95 | 12.49 | 12.57 | -2.33% | 2.38 | 5.74% |
| 2025-05-21 | 12.98 | 13.24 | 12.74 | 12.87 | -1.91% | 3.06 | 7.22% |
| 2025-05-20 | 13.34 | 13.66 | 13.05 | 13.12 | -2.09% | 2.99 | 6.94% |
| 2025-05-19 | 13.76 | 13.82 | 13.18 | 13.40 | -5.57% | 4.52 | 10.31% |
| 2025-05-16 | 13.65 | 14.49 | 13.39 | 14.19 | +3.73% | 5.99 | 13.12% |
| 2025-05-15 | 14.18 | 14.18 | 13.55 | 13.68 | -4.67% | 4.84 | 10.78% |
| 2025-05-14 | 13.99 | 14.59 | 13.72 | 14.35 | +2.79% | 9.60 | 20.71% |
| 2025-05-13 | 12.83 | 13.96 | 12.73 | 13.96 | +10.01% | 5.49 | 12.59% |
| 2025-05-12 | 12.67 | 12.79 | 12.46 | 12.69 | +1.44% | 1.44 | 3.50% |
| 2025-05-09 | 12.92 | 13.02 | 12.48 | 12.51 | -3.55% | 1.74 | 4.22% |
| 2025-05-08 | 12.81 | 13.20 | 12.67 | 12.97 | +1.41% | 2.72 | 6.38% |
| 2025-05-07 | 12.91 | 13.30 | 12.63 | 12.79 | +0.47% | 3.24 | 7.63% |
| 2025-05-06 | 12.28 | 12.76 | 12.20 | 12.73 | +4.95% | 2.31 | 5.62% |