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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.95 | 9.97 | 9.77 | 9.97 | +0.20% | 0.60 | 1.85% |
| 2026-04-21 | 10.22 | 10.22 | 9.86 | 9.95 | -2.74% | 0.80 | 2.44% |
| 2026-04-20 | 10.03 | 10.25 | 9.98 | 10.23 | +1.69% | 0.56 | 1.68% |
| 2026-04-17 | 10.32 | 10.32 | 10.00 | 10.06 | -2.52% | 0.77 | 2.31% |
| 2026-04-16 | 10.28 | 10.35 | 10.13 | 10.32 | +0.49% | 0.48 | 1.42% |
| 2026-04-15 | 10.38 | 10.49 | 10.16 | 10.27 | +0.10% | 0.59 | 1.74% |
| 2026-04-14 | 10.21 | 10.28 | 10.06 | 10.26 | +0.79% | 0.70 | 2.08% |
| 2026-04-13 | 10.28 | 10.29 | 10.11 | 10.18 | -1.64% | 0.58 | 1.73% |
| 2026-04-10 | 10.36 | 10.52 | 10.32 | 10.35 | 0.00% | 0.70 | 2.04% |
| 2026-04-09 | 10.60 | 10.71 | 10.30 | 10.35 | -3.18% | 0.95 | 2.74% |
| 2026-04-08 | 10.68 | 10.70 | 10.48 | 10.69 | +2.00% | 0.84 | 2.41% |
| 2026-04-07 | 10.35 | 10.62 | 10.14 | 10.48 | +1.65% | 0.99 | 2.88% |
| 2026-04-03 | 10.63 | 10.70 | 10.31 | 10.31 | -4.63% | 1.63 | 4.73% |
| 2026-04-02 | 10.71 | 11.41 | 10.50 | 10.81 | +0.84% | 2.43 | 6.78% |
| 2026-04-01 | 10.55 | 10.73 | 10.31 | 10.72 | +3.88% | 0.92 | 2.63% |
| 2026-03-31 | 10.42 | 10.67 | 10.31 | 10.32 | -1.15% | 0.63 | 1.83% |
| 2026-03-30 | 10.39 | 10.54 | 10.28 | 10.44 | +0.29% | 0.61 | 1.77% |
| 2026-03-27 | 10.03 | 10.48 | 9.96 | 10.41 | +3.58% | 0.86 | 2.53% |
| 2026-03-26 | 10.21 | 10.43 | 10.01 | 10.05 | -2.14% | 0.63 | 1.87% |
| 2026-03-25 | 10.37 | 10.41 | 10.18 | 10.27 | -0.87% | 0.75 | 2.22% |