贝瑞基因(000710)股票行情
贝瑞基因(000710)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 14.58 | 14.68 | 0.04 | 0.27% | 14.50 | 15.14 | 446902 | 66231.02 | 13.67% |
| 2025-07-31 | 13.98 | 14.64 | 0.69 | 4.95% | 13.92 | 15.15 | 567483 | 82957.41 | 17.36% |
| 2025-07-30 | 13.97 | 13.95 | -0.20 | -1.41% | 13.86 | 14.35 | 227110 | 31771.89 | 6.95% |
| 2025-07-29 | 14.60 | 14.15 | 0.15 | 1.07% | 14.01 | 14.80 | 324847 | 46219.05 | 9.94% |
| 2025-07-28 | 14.16 | 14.00 | -0.18 | -1.27% | 13.96 | 14.48 | 150988 | 21271.06 | 4.62% |
| 2025-07-25 | 14.26 | 14.18 | -0.14 | -0.98% | 14.15 | 14.50 | 210026 | 30025.11 | 6.43% |
| 2025-07-24 | 13.84 | 14.32 | 0.49 | 3.54% | 13.84 | 14.79 | 322095 | 45877.12 | 9.85% |
| 2025-07-23 | 13.71 | 13.83 | -0.12 | -0.86% | 13.57 | 14.38 | 235604 | 32982.13 | 7.21% |
| 2025-07-22 | 14.23 | 13.95 | -0.27 | -1.90% | 13.89 | 14.23 | 168079 | 23525.24 | 5.14% |
| 2025-07-21 | 14.23 | 14.22 | -0.09 | -0.63% | 14.12 | 14.39 | 167292 | 23804.22 | 5.12% |
| 2025-07-18 | 14.45 | 14.31 | 0.03 | 0.21% | 14.11 | 14.64 | 162442 | 23226.55 | 4.97% |
| 2025-07-17 | 14.20 | 14.28 | 0.06 | 0.42% | 14.08 | 14.50 | 195004 | 27913.15 | 5.97% |
| 2025-07-16 | 13.88 | 14.22 | 0.12 | 0.85% | 13.80 | 14.24 | 195241 | 27555.34 | 5.97% |
| 2025-07-15 | 14.26 | 14.10 | -0.45 | -3.09% | 13.51 | 14.60 | 406963 | 56485.48 | 12.45% |
| 2025-07-14 | 14.77 | 14.55 | -0.20 | -1.36% | 14.47 | 14.90 | 229121 | 33583.59 | 7.01% |
| 2025-07-11 | 14.73 | 14.75 | -0.23 | -1.54% | 14.40 | 14.77 | 352564 | 51438.73 | 10.79% |
| 2025-07-10 | 14.47 | 14.98 | 0.52 | 3.60% | 14.36 | 15.10 | 544612 | 80848.73 | 16.66% |
| 2025-07-09 | 14.31 | 14.46 | 0.18 | 1.26% | 14.22 | 14.57 | 381581 | 54987.13 | 11.67% |
| 2025-07-08 | 14.21 | 14.28 | 0.00 | 0.00% | 14.10 | 14.69 | 371755 | 53495.91 | 11.37% |
| 2025-07-07 | 14.66 | 14.28 | -0.37 | -2.53% | 14.19 | 14.76 | 583822 | 84413.31 | 17.86% |
| 2025-07-04 | 13.45 | 14.65 | 1.33 | 9.98% | 13.41 | 14.65 | 484682 | 70226.52 | 14.83% |
| 2025-07-03 | 13.25 | 13.32 | 0.08 | 0.60% | 13.25 | 13.50 | 113383 | 15144.85 | 3.47% |
| 2025-07-02 | 13.66 | 13.24 | -0.44 | -3.22% | 13.18 | 13.68 | 168337 | 22490.51 | 5.15% |
| 2025-07-01 | 13.57 | 13.68 | 0.15 | 1.11% | 13.45 | 13.91 | 205250 | 28186.56 | 6.28% |
| 2025-06-30 | 13.51 | 13.53 | 0.04 | 0.30% | 13.25 | 13.54 | 149520 | 20042.09 | 4.57% |
| 2025-06-27 | 13.11 | 13.49 | 0.25 | 1.89% | 13.00 | 13.73 | 224579 | 30109.41 | 6.87% |
| 2025-06-26 | 13.21 | 13.24 | 0.05 | 0.38% | 13.13 | 13.55 | 178968 | 23836.68 | 5.48% |
| 2025-06-25 | 13.22 | 13.19 | -0.01 | -0.08% | 12.93 | 13.28 | 162312 | 21293.42 | 4.97% |
| 2025-06-24 | 12.91 | 13.20 | 0.31 | 2.40% | 12.83 | 13.20 | 161748 | 21064.76 | 4.95% |
| 2025-06-23 | 12.61 | 12.89 | 0.26 | 2.06% | 12.45 | 12.98 | 126362 | 16109.07 | 3.87% |
| 2025-06-20 | 12.68 | 12.63 | -0.16 | -1.25% | 12.51 | 12.86 | 129533 | 16371.68 | 3.96% |
| 2025-06-19 | 13.31 | 12.79 | -0.72 | -5.33% | 12.78 | 13.38 | 229458 | 29761.99 | 7.02% |
| 2025-06-18 | 14.00 | 13.51 | -0.39 | -2.81% | 13.43 | 14.22 | 235129 | 32373.54 | 7.19% |
| 2025-06-17 | 13.65 | 13.90 | 0.37 | 2.73% | 13.55 | 14.10 | 280351 | 38731.88 | 8.58% |
| 2025-06-16 | 13.30 | 13.53 | 0.21 | 1.58% | 13.23 | 13.65 | 155240 | 20946.52 | 4.75% |
| 2025-06-13 | 13.80 | 13.32 | -0.47 | -3.41% | 13.30 | 14.00 | 239824 | 32419.49 | 7.34% |
| 2025-06-12 | 14.01 | 13.79 | -0.43 | -3.02% | 13.58 | 14.05 | 290669 | 39987.43 | 8.89% |
| 2025-06-11 | 14.20 | 14.22 | 0.32 | 2.30% | 14.15 | 14.79 | 357284 | 51531.10 | 10.93% |
| 2025-06-10 | 14.49 | 13.90 | -0.60 | -4.14% | 13.76 | 14.95 | 382466 | 54558.98 | 11.70% |
| 2025-06-09 | 14.15 | 14.50 | 0.14 | 0.97% | 14.15 | 14.80 | 320894 | 46687.64 | 9.82% |
| 2025-06-06 | 14.39 | 14.36 | -0.13 | -0.90% | 14.23 | 14.54 | 178820 | 25614.99 | 5.47% |
| 2025-06-05 | 14.77 | 14.49 | -0.42 | -2.82% | 14.36 | 14.80 | 312728 | 45338.39 | 9.57% |
| 2025-06-04 | 15.01 | 14.91 | -0.39 | -2.55% | 14.73 | 15.15 | 364643 | 54283.73 | 11.16% |
| 2025-06-03 | 14.30 | 15.30 | 0.66 | 4.51% | 14.06 | 15.94 | 553108 | 83794.23 | 16.92% |
| 2025-05-30 | 14.26 | 14.64 | 0.19 | 1.31% | 14.17 | 15.02 | 467400 | 68632.43 | 14.30% |
| 2025-05-29 | 14.27 | 14.45 | 0.30 | 2.12% | 14.01 | 14.70 | 423771 | 60882.83 | 12.96% |
| 2025-05-28 | 14.64 | 14.15 | -0.48 | -3.28% | 14.07 | 14.75 | 481505 | 69015.48 | 14.73% |
| 2025-05-27 | 14.49 | 14.63 | 0.41 | 2.88% | 14.23 | 15.60 | 650718 | 96383.73 | 19.91% |
| 2025-05-26 | 14.00 | 14.22 | 0.39 | 2.82% | 13.97 | 14.55 | 687164 | 97741.88 | 21.02% |
| 2025-05-23 | 12.57 | 13.83 | 1.26 | 10.02% | 12.57 | 13.83 | 357116 | 47947.02 | 10.92% |
| 2025-05-22 | 12.80 | 12.57 | -0.30 | -2.33% | 12.49 | 12.95 | 187588 | 23762.09 | 5.74% |
| 2025-05-21 | 12.98 | 12.87 | -0.25 | -1.91% | 12.74 | 13.24 | 235851 | 30551.68 | 7.22% |
| 2025-05-20 | 13.34 | 13.12 | -0.28 | -2.09% | 13.05 | 13.66 | 226847 | 29912.54 | 6.94% |
| 2025-05-19 | 13.76 | 13.40 | -0.79 | -5.57% | 13.18 | 13.82 | 336926 | 45226.06 | 10.31% |
| 2025-05-16 | 13.65 | 14.19 | 0.51 | 3.73% | 13.39 | 14.49 | 428870 | 59871.89 | 13.12% |
| 2025-05-15 | 14.18 | 13.68 | -0.67 | -4.67% | 13.55 | 14.18 | 352318 | 48413.96 | 10.78% |
| 2025-05-14 | 13.99 | 14.35 | 0.39 | 2.79% | 13.72 | 14.59 | 677027 | 96006.59 | 20.71% |
| 2025-05-13 | 12.83 | 13.96 | 1.27 | 10.01% | 12.73 | 13.96 | 411451 | 54869.72 | 12.59% |
| 2025-05-12 | 12.67 | 12.69 | 0.18 | 1.44% | 12.46 | 12.79 | 114261 | 14447.43 | 3.50% |
| 2025-05-09 | 12.92 | 12.51 | -0.46 | -3.55% | 12.48 | 13.02 | 138049 | 17398.88 | 4.22% |
| 2025-05-08 | 12.81 | 12.97 | 0.18 | 1.41% | 12.67 | 13.20 | 208479 | 27196.35 | 6.38% |
| 2025-05-07 | 12.91 | 12.79 | 0.06 | 0.47% | 12.63 | 13.30 | 249462 | 32394.35 | 7.63% |
| 2025-05-06 | 12.28 | 12.73 | 0.60 | 4.95% | 12.20 | 12.76 | 183585 | 23090.33 | 5.62% |
| 2025-04-30 | 11.95 | 12.13 | 0.20 | 1.68% | 11.95 | 12.41 | 174353 | 21257.90 | 5.33% |
| 2025-04-29 | 11.66 | 11.93 | 0.14 | 1.19% | 11.47 | 12.17 | 194960 | 23099.26 | 5.96% |
| 2025-04-28 | 11.25 | 11.79 | -0.51 | -4.15% | 11.25 | 11.85 | 261316 | 30362.93 | 7.99% |
| 2025-04-25 | 12.92 | 12.30 | 0.03 | 0.24% | 12.25 | 13.38 | 336411 | 42819.53 | 10.57% |
| 2025-04-24 | 12.67 | 12.27 | -0.40 | -3.16% | 12.22 | 12.69 | 153224 | 18963.75 | 4.81% |
| 2025-04-23 | 12.61 | 12.67 | 0.13 | 1.04% | 12.60 | 12.92 | 178689 | 22802.52 | 5.61% |
| 2025-04-22 | 12.94 | 12.54 | -0.32 | -2.49% | 12.53 | 13.04 | 149607 | 18929.31 | 4.70% |
| 2025-04-21 | 12.51 | 12.86 | 0.19 | 1.50% | 12.40 | 12.88 | 175554 | 22227.33 | 5.52% |
| 2025-04-18 | 12.95 | 12.67 | -0.41 | -3.13% | 12.60 | 13.07 | 189925 | 24174.82 | 5.97% |
| 2025-04-17 | 13.13 | 13.08 | 0.13 | 1.00% | 13.02 | 13.89 | 249581 | 33137.22 | 7.84% |
| 2025-04-16 | 13.48 | 12.95 | -0.84 | -6.09% | 12.75 | 13.88 | 312365 | 41169.59 | 9.81% |
| 2025-04-15 | 13.70 | 13.79 | 0.43 | 3.22% | 13.39 | 14.21 | 429124 | 58848.84 | 13.48% |
| 2025-04-14 | 13.70 | 13.36 | 0.06 | 0.45% | 13.27 | 13.96 | 435624 | 58817.89 | 13.69% |
| 2025-04-11 | 12.60 | 13.30 | 1.21 | 10.01% | 12.52 | 13.30 | 122754 | 16034.19 | 3.86% |
| 2025-04-10 | 12.05 | 12.09 | 0.36 | 3.07% | 11.94 | 12.38 | 230229 | 28046.56 | 7.23% |
| 2025-04-09 | 10.80 | 11.73 | 0.42 | 3.71% | 10.18 | 11.88 | 336265 | 37262.89 | 10.57% |
| 2025-04-08 | 11.45 | 11.31 | -0.99 | -8.05% | 11.07 | 12.05 | 329441 | 37447.32 | 10.35% |
深证大盘股票行情在线 K线走势图
