贝瑞基因
SZ000710 前复权 MAIN
10.87
+0.99
(+10.02%)
今开
9.92
最高
10.87
最低
9.92
昨收
9.88
振幅
9.62%
成交量
2,523.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.41
MA10
9.69
MA20
9.19
MA60
8.82
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.92 | 10.87 | 9.92 | 10.87 | 2,524万 |
| 2 | 2026-09-29 | 10.11 | 10.30 | 9.86 | 9.88 | 4,130万 |
| 3 | 2026-09-28 | 10.90 | 11.00 | 10.07 | 10.28 | 6,837万 |
| 4 | 2026-09-24 | 9.81 | 11.01 | 9.80 | 11.01 | 2,837万 |
| 5 | 2026-09-23 | 9.52 | 10.46 | 9.38 | 10.01 | 5,266万 |
| 6 | 2026-09-22 | 9.28 | 9.60 | 9.20 | 9.52 | 3,894万 |
| 7 | 2026-09-21 | 9.29 | 9.57 | 9.23 | 9.38 | 4,557万 |
| 8 | 2026-09-18 | 8.70 | 9.39 | 8.69 | 9.05 | 3,775万 |
| 9 | 2026-09-17 | 8.35 | 8.77 | 8.35 | 8.54 | 1,206万 |
| 10 | 2026-09-16 | 8.35 | 8.46 | 8.26 | 8.39 | 556万 |
| 11 | 2026-09-15 | 8.57 | 8.57 | 8.34 | 8.36 | 691万 |
| 12 | 2026-09-14 | 8.45 | 8.65 | 8.34 | 8.61 | 866万 |