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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.40 | 12.52 | 12.27 | 12.28 | -0.16% | 0.80 | 1.97% |
| 2026-02-13 | 12.40 | 12.55 | 12.29 | 12.30 | -0.40% | 0.60 | 1.47% |
| 2026-02-12 | 12.58 | 12.58 | 12.32 | 12.35 | -1.36% | 0.88 | 2.17% |
| 2026-02-11 | 12.70 | 12.71 | 12.49 | 12.52 | -1.42% | 0.83 | 2.01% |
| 2026-02-10 | 12.51 | 12.86 | 12.48 | 12.70 | +1.20% | 1.21 | 2.89% |
| 2026-02-09 | 12.64 | 12.70 | 12.51 | 12.55 | -0.63% | 1.24 | 2.98% |
| 2026-02-06 | 12.26 | 12.84 | 12.16 | 12.63 | +3.19% | 2.02 | 4.89% |
| 2026-02-05 | 12.21 | 12.39 | 12.20 | 12.24 | -0.33% | 0.86 | 2.12% |
| 2026-02-04 | 12.14 | 12.31 | 12.03 | 12.28 | +0.57% | 0.94 | 2.34% |
| 2026-02-03 | 12.00 | 12.22 | 11.87 | 12.21 | +3.21% | 1.25 | 3.15% |
| 2026-02-02 | 12.05 | 12.23 | 11.83 | 11.83 | -1.83% | 1.16 | 2.92% |
| 2026-01-30 | 12.32 | 12.40 | 11.97 | 12.05 | -3.91% | 1.74 | 4.36% |
| 2026-01-29 | 12.38 | 12.88 | 12.12 | 12.54 | +0.64% | 2.09 | 5.04% |
| 2026-01-28 | 12.88 | 12.98 | 12.45 | 12.46 | -4.01% | 1.98 | 4.76% |
| 2026-01-27 | 13.28 | 13.28 | 12.65 | 12.98 | -2.48% | 2.36 | 5.59% |
| 2026-01-26 | 13.18 | 13.56 | 13.00 | 13.31 | +0.91% | 3.13 | 7.15% |
| 2026-01-23 | 13.00 | 13.26 | 12.91 | 13.19 | +1.93% | 2.29 | 5.30% |
| 2026-01-22 | 12.66 | 12.95 | 12.62 | 12.94 | +2.21% | 1.90 | 4.48% |
| 2026-01-21 | 12.55 | 12.92 | 12.42 | 12.66 | -0.16% | 2.01 | 4.81% |
| 2026-01-20 | 12.65 | 12.90 | 12.61 | 12.68 | +0.32% | 1.86 | 4.45% |