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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.15 | 14.15 | 13.95 | 13.97 | -1.76% | 1.75 | 3.80% |
| 2025-09-16 | 14.09 | 14.45 | 13.86 | 14.22 | +1.14% | 2.23 | 4.80% |
| 2025-09-15 | 14.20 | 14.24 | 14.00 | 14.06 | -2.16% | 1.91 | 4.12% |
| 2025-09-12 | 14.51 | 14.69 | 14.20 | 14.37 | +1.27% | 3.30 | 6.93% |
| 2025-09-11 | 14.08 | 14.20 | 13.70 | 14.19 | +0.64% | 2.05 | 4.43% |
| 2025-09-10 | 14.15 | 14.28 | 14.05 | 14.10 | -0.77% | 1.54 | 3.31% |
| 2025-09-09 | 14.42 | 14.75 | 14.17 | 14.21 | -2.00% | 2.53 | 5.35% |
| 2025-09-08 | 14.29 | 14.68 | 14.17 | 14.50 | +1.54% | 2.76 | 5.79% |
| 2025-09-05 | 14.08 | 14.29 | 13.61 | 14.28 | +1.49% | 2.48 | 5.38% |
| 2025-09-04 | 13.93 | 14.36 | 13.75 | 14.07 | +1.00% | 2.95 | 6.36% |
| 2025-09-03 | 14.70 | 14.70 | 13.83 | 13.93 | -4.26% | 3.16 | 6.72% |
| 2025-09-02 | 15.15 | 15.20 | 14.43 | 14.55 | -3.90% | 4.00 | 8.26% |
| 2025-09-01 | 15.03 | 15.24 | 14.83 | 15.14 | +0.60% | 3.68 | 7.40% |
| 2025-08-29 | 15.28 | 15.36 | 15.01 | 15.05 | -1.51% | 3.43 | 6.95% |
| 2025-08-28 | 15.47 | 15.60 | 14.82 | 15.28 | -1.36% | 4.76 | 9.56% |
| 2025-08-27 | 16.30 | 16.50 | 15.48 | 15.49 | -2.82% | 6.55 | 12.55% |
| 2025-08-26 | 16.21 | 16.28 | 15.80 | 15.94 | -4.03% | 9.77 | 18.65% |
| 2025-08-25 | 15.79 | 17.37 | 15.65 | 16.61 | +5.19% | 17.31 | 32.36% |
| 2025-08-22 | 14.36 | 15.79 | 14.26 | 15.79 | +10.03% | 11.53 | 22.94% |
| 2025-08-21 | 14.50 | 14.60 | 14.30 | 14.35 | -1.17% | 2.17 | 4.61% |