贝瑞基因( 000710.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 13.41 | 13.80 | 13.18 | 13.41 | 1.21% | -0.29% | -4.33% | 12,542,300 | 168,677,000 | 89% | 13.45 | 2.57% | 13.31 | 0.64% | 13.41 | -0.87% | 14.02 | 0.09% | -0.30% |  |
| 2022-05-19 | 13.03 | 13.37 | 12.94 | 13.25 | -0.45% | 1.05% | -5.38% | 9,279,000 | 121,664,000 | 62% | 13.11 | -1.54% | 13.22 | -2.04% | 13.53 | -1.60% | 14.00 | 0.01% | -0.69% | |
| 2022-05-18 | 13.34 | 13.45 | 13.21 | 13.31 | -0.22% | -0.05% | -4.94% | 6,381,500 | 84,984,000 | 42% | 13.32 | 0.35% | 13.50 | -1.47% | 13.75 | -2.09% | 14.00 | 0.43% | -1.00% | |
| 2022-05-17 | 13.69 | 13.70 | 13.05 | 13.34 | -2.70% | 0.53% | -4.32% | 9,166,700 | 121,639,000 | 58% | 13.27 | -4.05% | 13.70 | -1.83% | 14.04 | -1.67% | 13.94 | 0.43% | -1.39% | |
| 2022-05-16 | 13.86 | 14.24 | 13.52 | 13.71 | -0.94% | -0.87% | -1.24% | 9,797,000 | 135,493,000 | 64% | 13.83 | -0.83% | 13.95 | -1.97% | 14.28 | -0.50% | 13.88 | 0.98% | -1.73% | |
| 2022-05-13 | 14.18 | 14.43 | 13.74 | 13.84 | -1.42% | -0.75% | 0.68% | 10,844,700 | 151,225,000 | 70% | 13.95 | -0.75% | 14.23 | -1.22% | 14.35 | 0.80% | 13.75 | 0.54% | -1.96% | |
| 2022-05-12 | 13.94 | 14.40 | 13.81 | 14.04 | -1.47% | -0.07% | 2.68% | 13,613,800 | 191,280,000 | 84% | 14.05 | -3.04% | 14.41 | -0.53% | 14.24 | 0.70% | 13.67 | -0.55% | -2.16% | |
| 2022-05-11 | 14.26 | 14.85 | 14.23 | 14.25 | -1.18% | -1.66% | 3.65% | 21,999,600 | 318,797,000 | 136% | 14.49 | -0.27% | 14.49 | 2.14% | 14.14 | 1.95% | 13.75 | -0.07% | -2.18% | |
| 2022-05-10 | 15.00 | 15.26 | 14.12 | 14.42 | -4.94% | -0.76% | 4.82% | 25,370,100 | 368,637,000 | 153% | 14.53 | 0.92% | 14.18 | 3.07% | 13.87 | 3.37% | 13.76 | -1.57% | -2.35% | |
| 2022-05-09 | 13.65 | 15.17 | 13.58 | 15.17 | 10.01% | 5.36% | 8.54% | 14,716,800 | 211,890,000 | 87% | 14.40 | 6.33% | 13.76 | 3.46% | 13.41 | 3.20% | 13.98 | -3.35% | -2.25% | |
| 2022-05-06 | 13.00 | 14.50 | 12.86 | 13.79 | 2.83% | 1.84% | -4.64% | 18,769,800 | 254,154,000 | 96% | 13.54 | 1.24% | 13.30 | 2.77% | 13.00 | 0.58% | 14.46 | -3.75% | -1.87% | |
| 2022-05-05 | 12.82 | 14.15 | 12.58 | 13.41 | 3.23% | 0.26% | -10.75% | 13,767,900 | 184,139,000 | 65% | 13.38 | 4.52% | 12.94 | 2.84% | 12.92 | -2.56% | 15.03 | -3.10% | -1.41% | |
| 2022-04-29 | 12.45 | 13.18 | 12.37 | 12.99 | 4.59% | 1.51% | -16.23% | 11,075,100 | 141,729,000 | 45% | 12.80 | 2.13% | 12.58 | -1.83% | 13.26 | -2.90% | 15.51 | -3.49% | -1.04% | |
| 2022-04-28 | 12.82 | 12.95 | 12.15 | 12.42 | -4.53% | -0.88% | -22.69% | 10,704,600 | 134,133,000 | 36% | 12.53 | 0.52% | 12.82 | -5.09% | 13.66 | -4.83% | 16.07 | -2.94% | -0.53% | |
| 2022-04-27 | 12.34 | 13.08 | 11.87 | 13.01 | 3.25% | 4.37% | -21.40% | 15,234,800 | 189,909,000 | 44% | 12.47 | -5.86% | 13.50 | -4.38% | 14.35 | -6.63% | 16.55 | -1.35% | 0.13% | |
| 2022-04-26 | 13.90 | 14.18 | 12.60 | 12.60 | -10.00% | -4.84% | -24.91% | 19,890,100 | 263,356,000 | 61% | 13.24 | -9.57% | 14.12 | -6.43% | 15.37 | -5.75% | 16.78 | -1.46% | 0.22% | |
| 2022-04-25 | 14.19 | 15.43 | 13.81 | 14.00 | -3.11% | -4.38% | -17.78% | 18,513,000 | 271,067,000 | 65% | 14.64 | 1.56% | 15.09 | -6.42% | 16.31 | -3.33% | 17.03 | -0.75% | 0.26% | |
| 2022-04-22 | 15.10 | 15.15 | 14.17 | 14.45 | -8.20% | 0.23% | -15.78% | 26,784,800 | 386,147,000 | 97% | 14.42 | -11.19% | 16.13 | -7.64% | 16.87 | -4.59% | 17.16 | -1.72% | 0.21% | |
| 2022-04-21 | 17.71 | 17.75 | 15.74 | 15.74 | -10.01% | -3.04% | -9.84% | 23,223,800 | 376,982,000 | 101% | 16.23 | -9.67% | 17.46 | -2.75% | 17.68 | -1.95% | 17.46 | -0.58% | 0.25% | |
| 2022-04-20 | 18.14 | 18.50 | 17.40 | 17.49 | -2.94% | -2.67% | -0.39% | 23,586,800 | 423,859,000 | 123% | 17.97 | -1.06% | 17.96 | -0.13% | 18.03 | 0.88% | 17.56 | 0.48% | 0.19% | |
| 2022-04-19 | 17.70 | 18.77 | 17.60 | 18.02 | 0.39% | -0.78% | 3.12% | 23,759,300 | 431,519,000 | 138% | 18.16 | 2.26% | 17.98 | -0.21% | 17.87 | 1.06% | 17.47 | 0.85% | 0.02% | |
| 2022-04-18 | 17.19 | 18.32 | 17.02 | 17.95 | 1.58% | 1.06% | 3.60% | 26,718,300 | 474,533,000 | 168% | 17.76 | -1.44% | 18.02 | 1.03% | 17.69 | 1.13% | 17.33 | 0.52% | -0.18% | |
| 2022-04-15 | 18.23 | 18.65 | 17.59 | 17.67 | -5.05% | -1.94% | 2.51% | 38,697,400 | 697,314,000 | 281% | 18.02 | -0.88% | 17.83 | 2.23% | 17.49 | 2.53% | 17.24 | 1.67% | -0.36% | |
| 2022-04-14 | 17.30 | 18.61 | 16.98 | 18.61 | 9.99% | 2.37% | 9.77% | 41,412,600 | 752,826,000 | 394% | 18.18 | 11.98% | 17.44 | 11.12% | 17.06 | 7.87% | 16.95 | 3.63% | -0.56% | |
| 2022-04-13 | 15.20 | 16.92 | 15.02 | 16.92 | 10.01% | 4.23% | 3.42% | 13,463,000 | 218,552,000 | 164% | 16.23 | 7.13% | 15.70 | 2.05% | 15.81 | 0.10% | 16.36 | -0.41% | -1.01% | |
| 2022-04-12 | 14.91 | 15.39 | 14.88 | 15.38 | 3.22% | 1.50% | -6.38% | 6,170,100 | 93,497,000 | 75% | 15.15 | -0.37% | 15.38 | -2.29% | 15.80 | -1.74% | 16.43 | -1.10% | -1.12% | |
| 2022-04-11 | 15.61 | 15.69 | 14.76 | 14.90 | -5.28% | -2.03% | -10.30% | 7,801,100 | 118,650,000 | 90% | 15.21 | -3.58% | 15.74 | -2.94% | 16.08 | -2.49% | 16.61 | -1.24% | -1.00% | |
| 2022-04-08 | 16.06 | 16.20 | 15.56 | 15.73 | -1.93% | -0.28% | -6.47% | 7,088,000 | 111,804,000 | 80% | 15.77 | -3.10% | 16.22 | -1.66% | 16.49 | -1.49% | 16.82 | -1.36% | -0.85% | |
| 2022-04-07 | 16.52 | 16.68 | 16.02 | 16.04 | -4.18% | -1.47% | -5.92% | 7,370,600 | 119,983,000 | 79% | 16.28 | -2.37% | 16.49 | -1.78% | 16.74 | -1.24% | 17.05 | -1.12% | -0.64% | |
| 2022-04-06 | 16.38 | 16.84 | 16.22 | 16.74 | 0.00% | 0.40% | -2.92% | 5,955,300 | 99,296,000 | 62% | 16.67 | 0.73% | 16.79 | -0.63% | 16.95 | -0.07% | 17.24 | -1.22% | -0.50% | | |
|
