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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.70 | 12.85 | 12.55 | 12.64 | -1.02% | 2.03 | 4.86% |
| 2026-01-16 | 13.50 | 13.52 | 12.73 | 12.77 | -5.41% | 4.78 | 11.14% |
| 2026-01-15 | 14.28 | 14.35 | 13.50 | 13.50 | -10.00% | 6.33 | 13.88% |
| 2026-01-14 | 14.57 | 15.63 | 14.48 | 15.00 | +3.81% | 14.49 | 29.04% |
| 2026-01-13 | 13.61 | 14.45 | 13.41 | 14.45 | +9.97% | 5.45 | 11.77% |
| 2026-01-12 | 13.00 | 13.19 | 12.75 | 13.14 | +3.79% | 3.46 | 8.09% |
| 2026-01-09 | 12.26 | 12.75 | 12.26 | 12.66 | +3.60% | 3.16 | 7.65% |
| 2026-01-08 | 11.65 | 12.26 | 11.65 | 12.22 | +4.44% | 2.02 | 5.09% |
| 2026-01-07 | 11.96 | 11.99 | 11.66 | 11.70 | -2.34% | 1.38 | 3.55% |
| 2026-01-06 | 12.05 | 12.30 | 11.93 | 11.98 | -0.83% | 1.98 | 4.97% |
| 2026-01-05 | 11.33 | 12.19 | 11.32 | 12.08 | +7.00% | 2.49 | 6.40% |
| 2025-12-31 | 11.22 | 11.43 | 11.10 | 11.29 | +1.16% | 0.70 | 1.89% |
| 2025-12-30 | 11.25 | 11.33 | 11.15 | 11.16 | -0.80% | 0.55 | 1.49% |
| 2025-12-29 | 11.28 | 11.35 | 11.21 | 11.25 | -0.88% | 0.59 | 1.58% |
| 2025-12-26 | 11.47 | 11.55 | 11.26 | 11.35 | -1.39% | 0.73 | 1.93% |
| 2025-12-25 | 11.35 | 11.53 | 11.28 | 11.51 | +1.41% | 0.80 | 2.11% |
| 2025-12-24 | 11.28 | 11.36 | 11.18 | 11.35 | +0.62% | 0.54 | 1.45% |
| 2025-12-23 | 11.58 | 11.60 | 11.26 | 11.28 | -2.59% | 0.75 | 1.99% |
| 2025-12-22 | 11.65 | 11.68 | 11.48 | 11.58 | -0.86% | 0.72 | 1.89% |
| 2025-12-19 | 11.77 | 11.79 | 11.49 | 11.68 | -0.60% | 1.18 | 3.08% |