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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.70 | 13.73 | 12.58 | 12.69 | -9.10% | 3.91 | 9.06% |
| 2025-11-19 | 13.82 | 13.97 | 13.63 | 13.96 | +0.22% | 2.08 | 4.57% |
| 2025-11-18 | 13.60 | 14.15 | 13.40 | 13.93 | +1.98% | 3.21 | 7.06% |
| 2025-11-17 | 13.74 | 13.84 | 13.55 | 13.66 | -1.01% | 1.47 | 3.28% |
| 2025-11-14 | 13.61 | 14.14 | 13.59 | 13.80 | +0.22% | 2.26 | 4.94% |
| 2025-11-13 | 13.70 | 13.78 | 13.45 | 13.77 | -1.08% | 2.41 | 5.36% |
| 2025-11-12 | 13.46 | 14.28 | 13.35 | 13.92 | +2.88% | 4.37 | 9.57% |
| 2025-11-11 | 13.60 | 13.65 | 13.45 | 13.53 | -0.95% | 1.27 | 2.84% |
| 2025-11-10 | 13.65 | 13.72 | 13.55 | 13.66 | +0.59% | 1.74 | 3.87% |
| 2025-11-07 | 13.65 | 13.82 | 13.49 | 13.58 | -1.52% | 2.28 | 5.05% |
| 2025-11-06 | 14.11 | 14.29 | 13.77 | 13.79 | -2.41% | 3.85 | 8.42% |
| 2025-11-05 | 14.23 | 14.92 | 14.01 | 14.13 | +4.20% | 6.91 | 14.56% |
| 2025-11-04 | 13.60 | 13.72 | 13.40 | 13.56 | -2.38% | 3.94 | 8.84% |
| 2025-11-03 | 13.61 | 14.40 | 13.42 | 13.89 | +6.11% | 6.92 | 14.98% |
| 2025-10-31 | 12.75 | 13.11 | 12.52 | 13.09 | +1.87% | 1.73 | 4.06% |
| 2025-10-30 | 12.83 | 13.13 | 12.75 | 12.85 | +0.08% | 1.24 | 2.91% |
| 2025-10-29 | 12.89 | 12.89 | 12.68 | 12.84 | -0.39% | 0.84 | 2.00% |
| 2025-10-28 | 12.82 | 12.94 | 12.66 | 12.89 | +0.55% | 0.82 | 1.94% |
| 2025-10-27 | 12.87 | 12.91 | 12.77 | 12.82 | +0.16% | 0.69 | 1.62% |
| 2025-10-24 | 12.90 | 12.95 | 12.78 | 12.80 | -0.54% | 0.66 | 1.56% |