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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.00 | 10.37 | 9.92 | 10.36 | +5.61% | 1.11 | 3.30% |
| 2026-03-23 | 10.28 | 10.40 | 9.77 | 9.81 | -6.57% | 1.14 | 3.45% |
| 2026-03-20 | 10.97 | 11.09 | 10.50 | 10.50 | -4.46% | 0.98 | 2.77% |
| 2026-03-19 | 11.25 | 11.39 | 10.93 | 10.99 | -3.60% | 0.91 | 2.48% |
| 2026-03-18 | 11.13 | 11.42 | 11.11 | 11.40 | +2.43% | 0.63 | 1.70% |
| 2026-03-17 | 11.40 | 11.48 | 11.12 | 11.13 | -2.02% | 0.75 | 2.00% |
| 2026-03-16 | 11.26 | 11.47 | 11.22 | 11.36 | +0.09% | 0.66 | 1.77% |
| 2026-03-13 | 11.43 | 11.53 | 11.32 | 11.35 | -1.13% | 0.65 | 1.73% |
| 2026-03-12 | 11.70 | 11.70 | 11.47 | 11.48 | -1.88% | 0.72 | 1.88% |
| 2026-03-11 | 11.91 | 11.96 | 11.62 | 11.70 | -1.76% | 0.71 | 1.84% |
| 2026-03-10 | 11.89 | 12.02 | 11.82 | 11.91 | +1.19% | 0.63 | 1.59% |
| 2026-03-09 | 11.53 | 11.82 | 11.43 | 11.77 | -0.42% | 0.90 | 2.34% |
| 2026-03-06 | 11.70 | 12.15 | 11.60 | 11.82 | +2.43% | 1.46 | 3.72% |
| 2026-03-05 | 11.47 | 11.63 | 11.46 | 11.54 | +2.03% | 0.73 | 1.91% |
| 2026-03-04 | 11.30 | 11.52 | 11.20 | 11.31 | -0.88% | 0.82 | 2.19% |
| 2026-03-03 | 11.94 | 12.05 | 11.39 | 11.41 | -3.71% | 1.14 | 2.94% |
| 2026-03-02 | 12.21 | 12.29 | 11.78 | 11.85 | -4.67% | 1.48 | 3.76% |
| 2026-02-27 | 12.36 | 12.48 | 12.22 | 12.43 | +0.57% | 1.14 | 2.80% |
| 2026-02-26 | 12.49 | 12.89 | 12.26 | 12.36 | -1.04% | 1.93 | 4.69% |
| 2026-02-25 | 12.31 | 12.59 | 12.30 | 12.49 | +1.71% | 0.79 | 1.92% |