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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.98 | 13.00 | 12.68 | 12.87 | -1.00% | 0.95 | 2.26% |
| 2025-10-22 | 13.16 | 13.21 | 12.98 | 13.00 | -1.66% | 1.09 | 2.52% |
| 2025-10-21 | 12.76 | 13.26 | 12.76 | 13.22 | +3.77% | 1.87 | 4.31% |
| 2025-10-20 | 12.70 | 12.79 | 12.64 | 12.74 | +1.11% | 0.58 | 1.39% |
| 2025-10-17 | 12.87 | 12.99 | 12.60 | 12.60 | -2.17% | 0.79 | 1.87% |
| 2025-10-16 | 13.03 | 13.12 | 12.85 | 12.88 | -1.15% | 0.80 | 1.88% |
| 2025-10-15 | 12.72 | 13.03 | 12.62 | 13.03 | +2.28% | 0.93 | 2.20% |
| 2025-10-14 | 12.91 | 13.01 | 12.72 | 12.74 | -1.32% | 0.91 | 2.15% |
| 2025-10-13 | 12.59 | 13.02 | 12.42 | 12.91 | -1.68% | 0.98 | 2.31% |
| 2025-10-10 | 13.29 | 13.30 | 13.00 | 13.13 | -0.38% | 1.00 | 2.30% |
| 2025-10-09 | 12.99 | 13.20 | 12.83 | 13.18 | +1.62% | 1.39 | 3.24% |
| 2025-09-30 | 12.90 | 13.10 | 12.90 | 12.97 | +0.70% | 0.88 | 2.05% |
| 2025-09-29 | 12.82 | 12.92 | 12.58 | 12.88 | +0.55% | 0.87 | 2.07% |
| 2025-09-26 | 12.99 | 12.99 | 12.77 | 12.81 | -1.46% | 0.97 | 2.28% |
| 2025-09-25 | 13.09 | 13.24 | 12.96 | 13.00 | -0.61% | 1.23 | 2.86% |
| 2025-09-24 | 12.64 | 13.09 | 12.64 | 13.08 | +2.43% | 1.32 | 3.10% |
| 2025-09-23 | 13.10 | 13.11 | 12.50 | 12.77 | -2.59% | 1.87 | 4.47% |
| 2025-09-22 | 13.12 | 13.18 | 12.86 | 13.11 | -0.76% | 1.57 | 3.65% |
| 2025-09-19 | 13.70 | 13.78 | 13.19 | 13.21 | -4.07% | 2.43 | 5.53% |
| 2025-09-18 | 13.95 | 14.09 | 13.69 | 13.77 | -1.43% | 1.93 | 4.22% |