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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.22 | 11.97 | 11.18 | 11.75 | +3.89% | 2.22 | 5.76% |
| 2025-12-17 | 11.18 | 11.63 | 11.04 | 11.31 | +2.35% | 1.31 | 3.54% |
| 2025-12-16 | 11.28 | 11.36 | 11.02 | 11.05 | -1.25% | 0.71 | 1.95% |
| 2025-12-15 | 11.18 | 11.31 | 11.08 | 11.19 | +0.09% | 0.51 | 1.37% |
| 2025-12-12 | 11.08 | 11.26 | 11.00 | 11.18 | +0.72% | 0.71 | 1.91% |
| 2025-12-11 | 11.50 | 11.56 | 11.10 | 11.10 | -2.37% | 0.90 | 2.45% |
| 2025-12-10 | 11.38 | 11.47 | 11.27 | 11.37 | -0.70% | 0.60 | 1.60% |
| 2025-12-09 | 11.50 | 11.66 | 11.43 | 11.45 | -1.12% | 0.55 | 1.45% |
| 2025-12-08 | 11.67 | 11.70 | 11.55 | 11.58 | -0.26% | 0.72 | 1.87% |
| 2025-12-05 | 11.38 | 11.62 | 11.21 | 11.61 | +1.57% | 0.87 | 2.32% |
| 2025-12-04 | 11.69 | 11.75 | 11.39 | 11.43 | -2.22% | 0.86 | 2.27% |
| 2025-12-03 | 11.96 | 12.00 | 11.63 | 11.69 | -2.26% | 0.84 | 2.18% |
| 2025-12-02 | 12.14 | 12.14 | 11.85 | 11.96 | -1.64% | 0.97 | 2.47% |
| 2025-12-01 | 12.33 | 12.33 | 12.12 | 12.16 | -0.57% | 0.69 | 1.71% |
| 2025-11-28 | 12.17 | 12.23 | 12.01 | 12.23 | +1.24% | 0.67 | 1.68% |
| 2025-11-27 | 12.20 | 12.20 | 12.01 | 12.08 | -0.82% | 0.83 | 2.08% |
| 2025-11-26 | 12.19 | 12.60 | 12.14 | 12.18 | -0.41% | 1.65 | 4.04% |
| 2025-11-25 | 12.08 | 12.56 | 11.97 | 12.23 | +2.17% | 1.57 | 3.87% |
| 2025-11-24 | 11.62 | 12.06 | 11.45 | 11.97 | +3.28% | 1.63 | 4.18% |
| 2025-11-21 | 12.39 | 12.50 | 11.59 | 11.59 | -8.67% | 2.78 | 7.08% |