贝瑞基因

000710
🏛️ 中国 →
12.97
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.88 12.95 12.82 12.89 957.4K
09:35 12.88 12.91 12.86 12.86 334.1K
09:40 12.86 12.90 12.86 12.87 253.8K
09:45 12.85 12.86 12.81 12.81 379.0K
09:50 12.81 12.82 12.78 12.79 388.1K
09:55 12.78 12.86 12.78 12.84 574.6K
10:00 12.83 12.84 12.80 12.82 150.4K
10:05 12.83 12.89 12.82 12.89 116.0K
10:10 12.88 12.91 12.86 12.91 141.1K
10:15 12.90 12.94 12.90 12.94 120.6K
10:20 12.94 12.95 12.91 12.94 122.3K
10:25 12.94 12.97 12.94 12.95 98.3K
10:30 12.95 12.95 12.92 12.94 94.4K
10:35 12.94 12.94 12.90 12.94 164.8K
10:40 12.94 12.94 12.92 12.94 76.1K
10:45 12.94 12.97 12.94 12.97 80.5K
10:50 12.96 12.97 12.94 12.94 108.1K
10:55 12.95 12.96 12.95 12.96 52.1K
11:00 12.95 12.96 12.94 12.95 45.6K
11:05 12.95 12.98 12.95 12.96 75.6K
11:10 12.96 12.98 12.95 12.96 106.4K
11:15 12.98 12.98 12.95 12.95 46.6K
11:20 12.95 12.97 12.94 12.94 65.4K
11:25 12.94 12.95 12.94 12.94 32.1K
13:00 12.94 12.94 12.91 12.91 63.2K
13:05 12.90 12.91 12.86 12.89 155.9K
13:10 12.89 12.92 12.89 12.92 143.9K
13:15 12.92 12.94 12.91 12.91 57.0K
13:20 12.91 12.92 12.90 12.91 67.8K
13:25 12.90 12.90 12.89 12.90 128.5K
13:30 12.90 12.91 12.89 12.89 58.3K
13:35 12.90 12.90 12.89 12.90 64.8K
13:40 12.89 12.91 12.88 12.88 72.4K
13:45 12.88 12.91 12.88 12.91 48.3K
13:50 12.92 12.94 12.88 12.89 160.6K
13:55 12.90 12.92 12.85 12.86 114.7K
14:00 12.85 12.89 12.85 12.87 107.5K
14:05 12.88 12.90 12.87 12.88 73.6K
14:10 12.88 12.89 12.85 12.85 64.0K
14:15 12.85 12.88 12.85 12.87 114.6K
14:20 12.88 12.89 12.85 12.86 143.4K
14:25 12.86 12.87 12.82 12.85 167.9K
14:30 12.86 12.87 12.82 12.84 181.9K
14:35 12.84 12.85 12.81 12.83 235.6K
14:40 12.82 12.85 12.82 12.85 135.1K
14:45 12.84 12.86 12.84 12.84 132.7K
14:50 12.85 12.85 12.83 12.83 149.1K
14:55 12.83 12.83 12.81 12.82 212.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 12.90 13.10 12.90 12.97 6.8M
2025-09-29 12.82 12.92 12.58 12.88 6.8M
2025-09-26 12.99 12.99 12.77 12.81 7.5M
2025-09-25 13.09 13.24 12.96 13.00 9.4M
2025-09-24 12.64 13.09 12.64 13.08 10.2M
2025-09-23 13.10 13.11 12.50 12.77 14.7M
2025-09-22 13.12 13.18 12.86 13.11 12.0M
2025-09-19 13.70 13.78 13.19 13.21 18.2M
2025-09-18 13.95 14.09 13.69 13.77 13.9M
2025-09-17 14.15 14.15 13.95 13.97 12.5M
2025-09-16 14.09 14.45 13.86 14.22 15.8M
2025-09-15 14.20 14.24 14.00 14.06 13.6M
2025-09-12 14.51 14.69 14.20 14.37 22.8M
2025-09-11 14.08 14.20 13.70 14.19 14.6M
2025-09-10 14.15 14.28 14.05 14.10 10.9M
2025-09-09 14.42 14.75 14.17 14.21 17.6M
2025-09-08 14.29 14.68 14.17 14.50 19.1M
2025-09-05 14.08 14.29 13.61 14.28 17.7M
2025-09-04 13.93 14.36 13.75 14.07 21.0M
2025-09-03 14.70 14.70 13.83 13.93 22.2M
2025-09-02 15.15 15.20 14.43 14.55 27.2M
2025-09-01 15.03 15.24 14.83 15.14 24.4M
2025-08-29 15.28 15.36 15.01 15.05 22.7M
2025-08-28 15.47 15.60 14.82 15.28 31.2M
2025-08-27 16.30 16.50 15.48 15.49 41.0M
2025-08-26 16.21 16.28 15.80 15.94 61.0M
2025-08-25 15.79 17.37 15.65 16.61 105.8M
2025-08-22 14.36 15.79 14.26 15.79 75.0M
2025-08-21 14.50 14.60 14.30 14.35 15.1M
2025-08-20 14.58 14.58 14.30 14.52 17.1M
2025-08-19 14.65 14.79 14.53 14.60 21.1M
2025-08-18 14.48 14.73 14.44 14.66 21.7M
2025-08-15 14.32 14.49 14.28 14.47 14.1M
2025-08-14 14.70 14.78 14.23 14.41 28.2M
2025-08-13 14.67 14.82 14.50 14.74 22.5M
2025-08-12 14.90 14.97 14.60 14.67 24.7M
2025-08-11 14.80 14.98 14.76 14.97 26.1M
2025-08-08 15.39 15.49 14.79 14.79 50.4M
2025-08-07 14.71 16.32 14.54 15.62 77.3M
2025-08-06 15.31 15.83 14.75 14.84 38.4M
2025-08-05 14.70 15.50 14.63 15.00 40.3M
2025-08-04 14.36 14.80 14.05 14.68 33.8M
2025-08-01 14.58 15.14 14.50 14.68 44.7M
2025-07-31 13.98 15.15 13.92 14.64 56.7M
2025-07-30 13.97 14.35 13.86 13.95 22.7M
2025-07-29 14.60 14.80 14.01 14.15 32.5M
2025-07-28 14.16 14.48 13.96 14.00 15.1M
2025-07-25 14.26 14.50 14.15 14.18 21.0M
2025-07-24 13.84 14.79 13.84 14.32 32.2M
2025-07-23 13.71 14.38 13.57 13.83 23.6M
2025-07-22 14.23 14.23 13.89 13.95 16.8M
2025-07-21 14.23 14.39 14.12 14.22 16.7M
2025-07-18 14.45 14.64 14.11 14.31 16.2M
2025-07-17 14.20 14.50 14.08 14.28 19.5M
2025-07-16 13.88 14.24 13.80 14.22 19.5M
2025-07-15 14.26 14.60 13.51 14.10 40.7M
2025-07-14 14.77 14.90 14.47 14.55 22.9M
2025-07-11 14.73 14.77 14.40 14.75 35.3M
2025-07-10 14.47 15.10 14.36 14.98 54.5M
2025-07-09 14.31 14.57 14.22 14.46 38.2M
2025-07-08 14.21 14.69 14.10 14.28 37.2M
2025-07-07 14.66 14.76 14.19 14.28 58.4M
2025-07-04 13.45 14.65 13.41 14.65 48.5M
2025-07-03 13.25 13.50 13.25 13.32 11.3M
2025-07-02 13.66 13.68 13.18 13.24 16.8M
2025-07-01 13.57 13.91 13.45 13.68 20.5M
2025-06-30 13.51 13.54 13.25 13.53 15.0M
2025-06-27 13.11 13.73 13.00 13.49 22.5M
2025-06-26 13.21 13.55 13.13 13.24 17.9M
2025-06-25 13.22 13.28 12.93 13.19 16.2M
2025-06-24 12.91 13.20 12.83 13.20 16.2M
2025-06-23 12.61 12.98 12.45 12.89 12.6M
2025-06-20 12.68 12.86 12.51 12.63 13.0M
2025-06-19 13.31 13.38 12.78 12.79 22.9M
2025-06-18 14.00 14.22 13.43 13.51 23.5M
2025-06-17 13.65 14.10 13.55 13.90 28.0M
2025-06-16 13.30 13.65 13.23 13.53 15.5M
2025-06-13 13.80 14.00 13.30 13.32 24.0M
2025-06-12 14.01 14.05 13.58 13.79 29.1M
2025-06-11 14.20 14.79 14.15 14.22 35.7M
2025-06-10 14.49 14.95 13.76 13.90 38.2M
2025-06-09 14.15 14.80 14.15 14.50 32.1M
2025-06-06 14.39 14.54 14.23 14.36 17.9M
2025-06-05 14.77 14.80 14.36 14.49 31.3M
2025-06-04 15.01 15.15 14.73 14.91 36.5M
2025-06-03 14.30 15.94 14.06 15.30 55.3M
2025-05-30 14.26 15.02 14.17 14.64 46.7M
2025-05-29 14.27 14.70 14.01 14.45 42.4M
2025-05-28 14.64 14.75 14.07 14.15 48.2M
2025-05-27 14.49 15.60 14.23 14.63 65.1M
2025-05-26 14.00 14.55 13.97 14.22 68.7M
2025-05-23 12.57 13.83 12.57 13.83 35.7M
2025-05-22 12.80 12.95 12.49 12.57 18.8M
2025-05-21 12.98 13.24 12.74 12.87 23.6M
2025-05-20 13.34 13.66 13.05 13.12 22.7M
2025-05-19 13.76 13.82 13.18 13.40 33.7M
2025-05-16 13.65 14.49 13.39 14.19 42.9M
2025-05-15 14.18 14.18 13.55 13.68 35.2M
2025-05-14 13.99 14.59 13.72 14.35 67.7M
2025-05-13 12.83 13.96 12.73 13.96 41.1M
2025-05-12 12.67 12.79 12.46 12.69 11.4M
2025-05-09 12.92 13.02 12.48 12.51 13.8M
2025-05-08 12.81 13.20 12.67 12.97 20.8M
2025-05-07 12.91 13.30 12.63 12.79 24.9M
2025-05-06 12.28 12.76 12.20 12.73 18.4M
2025-04-30 11.95 12.41 11.95 12.13 17.4M
2025-04-29 11.66 12.17 11.47 11.93 19.5M
2025-04-28 11.25 11.85 11.25 11.79 26.1M
2025-04-25 12.92 13.38 12.25 12.30 33.6M
2025-04-24 12.67 12.69 12.22 12.27 15.3M
2025-04-23 12.61 12.92 12.60 12.67 17.9M
2025-04-22 12.94 13.04 12.53 12.54 15.0M
2025-04-21 12.51 12.88 12.40 12.86 17.6M
2025-04-18 12.95 13.07 12.60 12.67 19.0M
2025-04-17 13.13 13.89 13.02 13.08 25.0M
2025-04-16 13.48 13.88 12.75 12.95 31.2M
2025-04-15 13.70 14.21 13.39 13.79 42.9M
2025-04-14 13.70 13.96 13.27 13.36 43.6M
2025-04-11 12.60 13.30 12.52 13.30 12.3M
2025-04-10 12.05 12.38 11.94 12.09 23.0M
2025-04-09 10.80 11.88 10.18 11.73 33.6M
2025-04-08 11.45 12.05 11.07 11.31 32.9M
2025-04-07 12.80 13.22 12.30 12.30 10.9M
2025-04-03 13.60 14.21 13.54 13.67 19.0M
2025-04-02 13.89 13.98 13.70 13.80 19.7M
2025-04-01 13.55 14.55 13.55 13.84 38.7M
2025-03-31 13.54 13.66 13.06 13.53 24.3M
2025-03-28 13.98 14.13 13.73 13.76 19.6M
2025-03-27 14.30 14.43 13.92 13.92 26.8M
2025-03-26 14.65 14.91 14.33 14.48 26.7M
2025-03-25 14.56 15.35 14.32 14.78 45.1M
2025-03-24 14.96 15.46 14.39 14.73 31.4M
2025-03-21 15.64 15.68 14.89 14.90 32.5M
2025-03-20 15.98 16.00 15.51 15.73 29.1M
2025-03-19 16.36 16.58 15.90 16.00 37.4M
2025-03-18 16.40 17.14 16.10 16.48 44.9M
2025-03-17 17.30 17.30 16.10 16.19 55.2M
2025-03-14 17.01 17.63 16.50 17.27 43.5M
2025-03-13 17.80 18.00 16.81 17.18 49.2M
2025-03-12 19.00 19.05 17.50 18.30 64.7M
2025-03-11 17.15 19.55 16.75 18.88 71.6M
2025-03-10 18.00 18.50 17.02 18.10 79.9M
2025-03-07 16.55 18.52 16.55 17.31 84.4M
2025-03-06 15.77 16.84 15.40 16.84 84.3M
2025-03-05 15.59 16.06 14.92 15.31 88.2M
2025-03-04 14.19 15.59 14.13 15.59 63.6M
2025-03-03 12.87 14.17 12.67 14.17 62.4M
2025-02-28 13.27 14.07 12.80 12.88 41.1M
2025-02-27 13.93 14.40 13.25 13.65 44.0M
2025-02-26 14.07 14.78 13.80 14.10 65.7M
2025-02-25 13.08 14.97 12.97 14.33 82.4M
2025-02-24 13.13 14.46 12.92 13.61 72.6M
2025-02-21 12.67 13.41 12.48 13.39 76.3M
2025-02-20 12.91 13.94 12.66 12.70 98.3M
2025-02-19 11.00 12.67 11.00 12.67 78.2M
2025-02-18 12.80 12.80 11.52 11.52 76.7M
2025-02-17 12.80 12.80 12.44 12.80 35.7M
2025-02-14 10.55 11.64 10.52 11.64 52.9M
2025-02-13 11.00 11.35 10.58 10.58 65.5M
2025-02-12 10.80 11.20 10.52 10.65 79.4M
2025-02-11 11.61 11.61 11.20 11.55 56.7M
2025-02-10 10.20 10.55 10.10 10.55 34.4M
2025-02-07 8.77 9.59 8.77 9.59 43.6M
2025-02-06 8.35 8.98 8.18 8.72 20.2M
2025-02-05 8.30 8.48 8.29 8.42 8.2M
2025-01-27 8.35 8.65 8.16 8.19 7.8M
2025-01-24 8.10 8.16 7.95 8.10 6.3M
2025-01-23 8.35 8.45 8.10 8.10 11.9M
2025-01-22 8.57 8.57 8.37 8.42 4.4M
2025-01-21 8.65 8.71 8.43 8.55 6.5M
2025-01-20 8.52 8.70 8.37 8.63 7.0M
2025-01-17 8.40 8.55 8.40 8.47 5.6M
2025-01-16 8.34 8.52 8.33 8.47 7.1M
2025-01-15 8.40 8.46 8.25 8.35 7.2M
2025-01-14 7.99 8.59 7.98 8.40 10.8M
2025-01-13 7.83 7.98 7.56 7.95 7.0M
2025-01-10 8.16 8.21 7.85 7.85 7.5M
2025-01-09 8.07 8.44 8.03 8.22 8.9M
2025-01-08 8.21 8.34 7.96 8.19 8.9M
2025-01-07 8.06 8.20 7.98 8.20 7.0M
2025-01-06 7.93 8.12 7.67 8.05 9.3M
2025-01-03 8.32 8.42 7.95 7.98 10.1M
2025-01-02 8.39 8.59 8.25 8.33 8.7M