贝瑞基因（000710）历史行情
以下为贝瑞基因近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 10.730 | 9.960 | 10.810 | 9.940 | -0.780 | -7.263% | 3,531.86万 | 3.64亿 | 10.526% |
| 2026-10-21 | 10.590 | 10.740 | 11.230 | 10.590 | 0.320 | 3.071% | 54.51万 | 0.00亿 | 0.000% |
| 2026-10-20 | 10.000 | 10.420 | 10.980 | 9.650 | 0.350 | 3.476% | 53.69万 | 0.00亿 | 0.000% |
| 2026-10-19 | 10.180 | 10.070 | 11.400 | 9.730 | -0.340 | -3.266% | 58.96万 | 0.00亿 | 0.000% |
| 2026-10-16 | 11.200 | 10.410 | 11.560 | 10.260 | -0.590 | -5.364% | 67.49万 | 0.00亿 | 0.000% |
| 2026-10-15 | 10.360 | 11.000 | 11.620 | 10.210 | 0.440 | 4.167% | 71.63万 | 0.00亿 | 0.000% |
| 2026-10-14 | 10.940 | 10.560 | 11.020 | 10.510 | -0.540 | -4.865% | 37.95万 | 0.00亿 | 0.000% |
| 2026-10-13 | 11.500 | 11.100 | 11.530 | 10.790 | -0.600 | -5.128% | 57.03万 | 0.00亿 | 0.000% |
| 2026-10-12 | 11.280 | 11.700 | 12.300 | 10.830 | 0.400 | 3.540% | 93.38万 | 0.00亿 | 0.000% |
| 2026-10-09 | 10.010 | 11.300 | 11.300 | 9.710 | 1.030 | 10.029% | 76.70万 | 0.00亿 | 0.000% |
| 2026-10-08 | 11.960 | 10.270 | 11.960 | 10.170 | -0.600 | -5.520% | 87.63万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.920 | 10.870 | 10.870 | 9.920 | 0.990 | 10.020% | 2,523.60万 | 2.69亿 | 7.521% |
| 2026-10-06 | 9.920 | 10.870 | 10.870 | 9.920 | 0.990 | 10.020% | 2,523.60万 | 2.69亿 | 7.521% |
| 2026-10-05 | 9.920 | 10.870 | 10.870 | 9.920 | 0.990 | 10.020% | 2,523.60万 | 2.69亿 | 7.521% |
| 2026-10-02 | 9.920 | 10.870 | 10.870 | 9.920 | 0.990 | 10.020% | 2,523.60万 | 2.69亿 | 7.521% |
| 2026-10-01 | 9.920 | 10.870 | 10.870 | 9.920 | 0.990 | 10.020% | 2,523.60万 | 2.69亿 | 7.521% |
| 2026-09-30 | 9.920 | 10.870 | 10.870 | 9.920 | 0.990 | 10.020% | 25.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 10.110 | 9.880 | 10.300 | 9.860 | -0.400 | -3.891% | 41.30万 | 0.00亿 | 0.000% |
| 2026-09-28 | 10.900 | 10.280 | 11.000 | 10.070 | -0.730 | -6.630% | 68.37万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.810 | 11.010 | 11.010 | 9.800 | 1.000 | 9.990% | 2,837.00万 | 3.06亿 | 8.455% |
| 2026-09-24 | 9.810 | 11.010 | 11.010 | 9.800 | 1.000 | 9.990% | 28.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.520 | 10.010 | 10.460 | 9.380 | 0.490 | 5.147% | 52.66万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.280 | 9.520 | 9.600 | 9.200 | 0.140 | 1.493% | 38.94万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.290 | 9.380 | 9.570 | 9.230 | 0.330 | 3.646% | 45.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.700 | 9.050 | 9.390 | 8.690 | 0.510 | 5.972% | 37.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.350 | 8.540 | 8.770 | 8.350 | 0.150 | 1.788% | 12.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.350 | 8.390 | 8.460 | 8.260 | 0.030 | 0.359% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.570 | 8.360 | 8.570 | 8.340 | -0.250 | -2.904% | 6.91万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.450 | 8.610 | 8.650 | 8.340 | 0.200 | 2.378% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.520 | 8.410 | 8.540 | 8.290 | -0.170 | -1.981% | 8.68万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.790 | 8.580 | 8.790 | 8.500 | -0.160 | -1.831% | 8.91万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.850 | 8.740 | 8.910 | 8.700 | -0.160 | -1.798% | 9.26万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.720 | 8.900 | 8.930 | 8.610 | 0.180 | 2.064% | 12.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.690 | 8.720 | 8.760 | 8.630 | -0.030 | -0.343% | 9.33万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.960 | 8.750 | 9.000 | 8.700 | -0.060 | -0.681% | 12.54万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.000 | 8.810 | 9.090 | 8.780 | -0.230 | -2.544% | 13.24万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.130 | 9.040 | 9.200 | 9.020 | -0.110 | -1.202% | 13.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.970 | 9.150 | 9.310 | 8.900 | 0.230 | 2.578% | 20.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.900 | 8.920 | 9.000 | 8.770 | -0.110 | -1.218% | 19.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.260 | 9.030 | 9.300 | 8.980 | -0.360 | -3.834% | 30.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.150 | 9.390 | 9.770 | 9.090 | 0.030 | 0.321% | 36.41万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.930 | 9.360 | 10.150 | 9.270 | -0.150 | -1.577% | 42.00万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.610 | 9.510 | 9.800 | 9.330 | -0.190 | -1.959% | 40.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.560 | 9.700 | 10.500 | 9.370 | -0.610 | -5.917% | 60.42万 | 0.00亿 | 0.000% |
| 2026-08-21 | 10.170 | 10.310 | 10.310 | 9.600 | 0.940 | 10.032% | 58.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.100 | 9.370 | 9.370 | 9.000 | 0.850 | 9.977% | 15.32万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.810 | 8.520 | 8.920 | 8.480 | -0.400 | -4.484% | 12.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.150 | 8.920 | 9.150 | 8.860 | -0.140 | -1.545% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.070 | 9.060 | 9.160 | 8.830 | -0.110 | -1.200% | 16.61万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.660 | 9.170 | 9.710 | 9.080 | -0.440 | -4.579% | 25.75万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.410 | 9.610 | 9.660 | 9.320 | 0.150 | 1.586% | 31.35万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.530 | 9.460 | 9.630 | 9.430 | -0.110 | -1.149% | 21.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.740 | 9.570 | 9.800 | 9.500 | -0.420 | -4.204% | 37.51万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.200 | 9.990 | 9.990 | 9.020 | 0.910 | 10.022% | 21.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.910 | 9.080 | 9.200 | 8.710 | 0.170 | 1.908% | 28.29万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.180 | 8.910 | 9.350 | 8.850 | -0.280 | -3.047% | 31.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.350 | 9.190 | 9.790 | 9.110 | -0.050 | -0.541% | 53.41万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.510 | 9.240 | 9.240 | 8.450 | 0.840 | 10.000% | 33.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.380 | 8.400 | 8.500 | 8.280 | -0.100 | -1.176% | 17.52万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.900 | 8.500 | 8.770 | 7.890 | 0.530 | 6.650% | 25.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.080 | 7.970 | 8.220 | 7.950 | -0.110 | -1.361% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.030 | 8.080 | 8.130 | 7.970 | 0.110 | 1.380% | 6.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.880 | 7.970 | 8.070 | 7.800 | 0.080 | 1.014% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.570 | 7.890 | 7.900 | 7.480 | 0.310 | 4.090% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.780 | 7.580 | 7.860 | 7.570 | -0.250 | -3.193% | 6.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.610 | 7.830 | 7.840 | 7.540 | 0.160 | 2.086% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.650 | 7.670 | 7.910 | 7.610 | -0.020 | -0.260% | 7.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.730 | 7.690 | 7.740 | 7.330 | -0.130 | -1.662% | 11.40万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.830 | 7.820 | 8.040 | 7.680 | -0.020 | -0.255% | 9.43万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.410 | 7.840 | 8.410 | 7.780 | -0.490 | -5.882% | 14.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.020 | 8.330 | 8.390 | 8.020 | 0.230 | 2.840% | 14.75万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.760 | 8.100 | 8.240 | 7.730 | 0.230 | 2.922% | 13.74万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.630 | 7.870 | 7.890 | 7.440 | 0.270 | 3.553% | 10.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.830 | 7.600 | 7.930 | 7.570 | -0.230 | -2.937% | 10.04万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.430 | 7.830 | 7.980 | 7.240 | 0.390 | 5.242% | 16.37万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.500 | 7.440 | 7.750 | 7.290 | -0.080 | -1.064% | 9.07万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.600 | 7.520 | 7.750 | 7.470 | -0.080 | -1.053% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.840 | 7.600 | 7.920 | 7.590 | -0.450 | -5.590% | 14.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.830 | 8.050 | 8.830 | 7.980 | 0.020 | 0.249% | 23.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.000 | 8.030 | 8.100 | 7.760 | 0.180 | 2.293% | 8.30万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.850 | 7.850 | 8.150 | 7.800 | -0.030 | -0.381% | 9.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.510 | 7.880 | 7.930 | 7.410 | 0.420 | 5.630% | 11.45万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.600 | 7.460 | 7.670 | 7.390 | -0.180 | -2.356% | 7.90万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.350 | 7.640 | 7.640 | 7.200 | 0.270 | 3.664% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.580 | 7.370 | 7.650 | 7.350 | -0.310 | -4.036% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.800 | 7.680 | 7.840 | 7.510 | -0.160 | -2.041% | 7.03万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.130 | 7.840 | 8.170 | 7.800 | -0.290 | -3.567% | 8.84万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.900 | 8.130 | 8.370 | 7.860 | 0.210 | 2.652% | 11.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.800 | 7.920 | 7.930 | 7.450 | 0.060 | 0.763% | 10.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.840 | 7.860 | 8.060 | 7.820 | 0.020 | 0.255% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.070 | 7.840 | 8.070 | 7.800 | -0.220 | -2.730% | 6.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.040 | 8.060 | 8.080 | 7.870 | 0.020 | 0.249% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.180 | 8.040 | 8.300 | 7.990 | -0.020 | -0.248% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.010 | 8.060 | 8.140 | 7.870 | 0.130 | 1.639% | 6.04万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.000 | 7.930 | 8.070 | 7.860 | -0.180 | -2.219% | 6.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.180 | 8.110 | 8.260 | 7.940 | -0.160 | -1.935% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.210 | 8.270 | 8.330 | 8.060 | 0.080 | 0.977% | 5.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.180 | 8.190 | 8.410 | 8.030 | -0.130 | -1.563% | 7.59万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.350 | 8.320 | 8.510 | 8.270 | 0.020 | 0.241% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.530 | 8.300 | 8.610 | 8.230 | -0.250 | -2.924% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.720 | 8.550 | 8.720 | 8.470 | -0.170 | -1.950% | 5.69万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.950 | 8.720 | 8.950 | 8.630 | -0.260 | -2.895% | 5.99万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.750 | 8.980 | 9.050 | 8.700 | 0.160 | 1.814% | 6.02万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.030 | 8.820 | 9.030 | 8.740 | -0.040 | -0.451% | 6.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.830 | 8.860 | 8.900 | 8.630 | 0.090 | 1.026% | 6.73万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.100 | 8.770 | 9.140 | 8.700 | -0.370 | -4.048% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.420 | 9.140 | 9.480 | 9.000 | -0.280 | -2.972% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.500 | 9.420 | 9.880 | 9.310 | -0.060 | -0.633% | 9.30万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.570 | 9.480 | 9.670 | 9.420 | -0.090 | -0.940% | 8.50万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.120 | 9.570 | 10.250 | 9.560 | -0.570 | -5.621% | 17.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.360 | 10.140 | 10.370 | 10.090 | -0.320 | -3.059% | 11.51万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.500 | 10.460 | 10.680 | 10.320 | -0.140 | -1.321% | 10.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.430 | 10.600 | 10.710 | 10.380 | 0.190 | 1.825% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.390 | 10.410 | 10.600 | 10.280 | 0.110 | 1.068% | 11.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.630 | 10.300 | 10.770 | 10.300 | -0.290 | -2.738% | 12.98万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.720 | 10.590 | 10.800 | 10.530 | -0.130 | -1.213% | 12.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.210 | 10.720 | 11.250 | 10.690 | -0.690 | -6.047% | 27.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.970 | 11.410 | 12.090 | 10.660 | 0.420 | 3.822% | 43.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.060 | 10.990 | 10.990 | 10.060 | 1.000 | 10.010% | 21.66万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.010 | 9.990 | 10.050 | 9.920 | -0.010 | -0.100% | 5.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.990 | 10.000 | 10.130 | 9.930 | 0.010 | 0.100% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.900 | 9.990 | 10.040 | 9.820 | 0.070 | 0.706% | 4.89万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.790 | 9.920 | 10.020 | 9.700 | 0.170 | 1.744% | 7.65万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.860 | 9.750 | 9.990 | 9.680 | -0.110 | -1.116% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.620 | 9.860 | 9.890 | 9.470 | 0.180 | 1.860% | 7.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.650 | 9.680 | 9.730 | 9.420 | 0.000 | 0.000% | 6.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.950 | 9.700 | 9.980 | 9.660 | -0.270 | -2.708% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.950 | 9.970 | 9.970 | 9.770 | 0.000 | 0.000% | 6.09万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.220 | 9.950 | 10.220 | 9.860 | -0.280 | -2.737% | 8.04万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.030 | 10.230 | 10.250 | 9.980 | 0.000 | 0.000% | 5.53万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.320 | 10.060 | 10.320 | 10.000 | 0.000 | 0.000% | 7.63万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.280 | 10.320 | 10.350 | 10.130 | 0.050 | 0.490% | 4.68万 | 0.48亿 | 1.420% |
| 2026-04-15 | 10.380 | 10.270 | 10.490 | 10.160 | 0.000 | 0.000% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.210 | 10.260 | 10.280 | 10.060 | 0.080 | 0.786% | 6.85万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.280 | 10.180 | 10.290 | 10.110 | 0.000 | 0.000% | 5.70万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.360 | 10.350 | 10.520 | 10.320 | 0.000 | 0.000% | 6.72万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.600 | 10.350 | 10.710 | 10.300 | 0.000 | 0.000% | 9.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.680 | 10.690 | 10.700 | 10.480 | 0.000 | 0.000% | 7.95万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.350 | 10.480 | 10.620 | 10.140 | 0.000 | 0.000% | 9.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.630 | 10.310 | 10.700 | 10.310 | 0.000 | 0.000% | 15.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.710 | 10.810 | 11.410 | 10.500 | 0.000 | 0.000% | 22.34万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.550 | 10.720 | 10.730 | 10.310 | 0.000 | 0.000% | 8.68万 | 0.00亿 | 0.000% |