贝瑞基因(000710)股票信息
| 股票代码 | 000710 |
| 股票名称 | 贝瑞基因 |
| 最新价/元 | 8.71 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 8.70 |
| 卖出/元 | 8.71 |
| 昨收/元 | 7.92 |
| 今开/元 | 8.25 |
| 最高/元 | 8.71 |
| 最低/元 | 8.10 |
| 成交量/手 | 286901.49 |
| 成交额/万 | 24375.94 |
| 股净值/元 | -7.20 |
| 市净率 | 1.64 |
| 总市值/万 | 307917.20 |
| 流通值/万 | 277203.23 |
| 换手率/% | 9.01 |
| 入市日期 | 1997-04-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
贝瑞基因(000710)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.25 | 8.71 | 0.79 | 9.98 | 286901.49 | 24375.94 | 9.01 |
| 2024-09-27 | 7.75 | 7.92 | 0.31 | 4.07 | 173261.49 | 13649.09 | 5.44 |
| 2024-09-26 | 7.45 | 7.61 | 0.14 | 1.87 | 118979.01 | 8941.79 | 3.74 |
| 2024-09-25 | 7.36 | 7.47 | 0.15 | 2.05 | 127151.00 | 9493.62 | 4.00 |
| 2024-09-24 | 7.16 | 7.32 | 0.19 | 2.67 | 113925.00 | 8249.02 | 3.58 |
| 2024-09-23 | 7.07 | 7.13 | 0.07 | 0.99 | 67561.00 | 4835.26 | 2.12 |
| 2024-09-20 | 7.14 | 7.06 | -0.08 | -1.12 | 55059.00 | 3890.15 | 1.73 |
| 2024-09-19 | 6.97 | 7.14 | 0.25 | 3.63 | 87856.00 | 6208.79 | 2.76 |
| 2024-09-18 | 7.01 | 6.89 | -0.12 | -1.71 | 81812.00 | 5621.70 | 2.57 |
| 2024-09-13 | 7.03 | 7.01 | -0.03 | -0.43 | 76287.00 | 5381.97 | 2.40 |
| 2024-09-12 | 7.17 | 7.04 | -0.12 | -1.68 | 131495.00 | 9405.60 | 4.13 |
| 2024-09-11 | 7.14 | 7.16 | -0.13 | -1.78 | 163203.51 | 11758.47 | 5.13 |
| 2024-09-10 | 7.46 | 7.29 | -0.01 | -0.14 | 239811.04 | 17429.39 | 7.54 |
| 2024-09-09 | 7.12 | 7.30 | 0.34 | 4.89 | 228254.06 | 16642.41 | 7.17 |
| 2024-09-06 | 7.14 | 6.96 | -0.17 | -2.38 | 56846.99 | 4000.25 | 1.79 |
| 2024-09-05 | 7.05 | 7.13 | 0.12 | 1.71 | 62670.99 | 4449.49 | 1.97 |
| 2024-09-04 | 7.03 | 7.01 | -0.05 | -0.71 | 56994.99 | 3996.74 | 1.79 |
| 2024-09-03 | 7.03 | 7.06 | 0.01 | 0.14 | 58799.76 | 4151.79 | 1.85 |
| 2024-09-02 | 7.15 | 7.05 | -0.12 | -1.67 | 85378.00 | 6114.07 | 2.68 |
| 2024-08-30 | 7.05 | 7.17 | 0.09 | 1.27 | 86714.76 | 6219.54 | 2.72 |
| 2024-08-29 | 6.98 | 7.08 | 0.10 | 1.43 | 73653.84 | 5171.77 | 2.31 |
| 2024-08-28 | 6.85 | 6.98 | 0.06 | 0.87 | 62181.23 | 4317.99 | 1.95 |
| 2024-08-27 | 6.95 | 6.92 | -0.05 | -0.72 | 75240.89 | 5260.76 | 2.36 |
| 2024-08-26 | 6.85 | 6.97 | 0.17 | 2.50 | 94601.78 | 6543.68 | 2.97 |
| 2024-08-23 | 7.01 | 6.80 | -0.16 | -2.30 | 112944.69 | 7676.75 | 3.55 |
| 2024-08-22 | 7.13 | 6.96 | -0.17 | -2.38 | 107650.99 | 7619.37 | 3.59 |
| 2024-08-21 | 7.08 | 7.13 | -0.01 | -0.14 | 122367.04 | 8696.44 | 4.08 |
| 2024-08-20 | 7.61 | 7.14 | -0.45 | -5.93 | 227170.04 | 16605.03 | 7.57 |
| 2024-08-19 | 7.70 | 7.59 | -0.26 | -3.31 | 183638.84 | 13996.97 | 6.12 |
| 2024-08-16 | 7.80 | 7.85 | -0.06 | -0.76 | 286796.88 | 22298.42 | 9.56 |
| 2024-08-15 | 8.04 | 7.91 | -0.11 | -1.37 | 314510.75 | 25053.90 | 10.48 |
| 2024-08-14 | 7.80 | 8.02 | 0.07 | 0.88 | 453117.82 | 36311.68 | 15.10 |
| 2024-08-13 | 8.16 | 7.95 | -0.30 | -3.64 | 432849.29 | 33828.71 | 14.43 |
| 2024-08-12 | 7.52 | 8.25 | 0.75 | 10.00 | 113267.84 | 9169.52 | 3.78 |
| 2024-08-09 | 7.70 | 7.50 | -0.18 | -2.34 | 69453.00 | 5265.02 | 2.31 |
| 2024-08-08 | 7.63 | 7.68 | 0.07 | 0.92 | 106331.01 | 8228.07 | 3.54 |
| 2024-08-07 | 7.70 | 7.61 | -0.09 | -1.17 | 53785.00 | 4105.19 | 1.79 |
| 2024-08-06 | 7.51 | 7.70 | 0.32 | 4.34 | 83341.57 | 6303.78 | 2.78 |
| 2024-08-05 | 7.56 | 7.38 | -0.24 | -3.15 | 97606.01 | 7409.71 | 3.25 |
| 2024-08-02 | 7.58 | 7.62 | 0.01 | 0.13 | 98614.00 | 7615.73 | 3.29 |
| 2024-08-01 | 7.55 | 7.61 | 0.06 | 0.80 | 70331.00 | 5354.78 | 2.34 |
| 2024-07-31 | 7.27 | 7.55 | 0.25 | 3.43 | 78222.00 | 5828.47 | 2.61 |
| 2024-07-30 | 7.11 | 7.30 | 0.18 | 2.53 | 64523.00 | 4668.58 | 2.15 |
| 2024-07-29 | 7.10 | 7.12 | 0.06 | 0.85 | 46136.00 | 3266.49 | 1.54 |
| 2024-07-26 | 7.02 | 7.06 | 0.02 | 0.28 | 39218.00 | 2771.35 | 1.31 |
| 2024-07-25 | 7.00 | 7.04 | 0.09 | 1.30 | 50719.00 | 3558.10 | 1.69 |
| 2024-07-24 | 7.04 | 6.95 | -0.17 | -2.39 | 67246.00 | 4696.55 | 2.24 |
| 2024-07-23 | 7.10 | 7.12 | 0.02 | 0.28 | 101595.00 | 7279.69 | 3.39 |
| 2024-07-22 | 7.10 | 7.10 | -0.27 | -3.66 | 131219.26 | 9258.87 | 4.37 |
| 2024-07-19 | 7.35 | 7.37 | -0.05 | -0.67 | 44556.00 | 3273.12 | 1.49 |
| 2024-07-18 | 7.30 | 7.42 | 0.05 | 0.68 | 51595.00 | 3754.28 | 1.72 |
| 2024-07-17 | 7.39 | 7.37 | -0.04 | -0.54 | 47456.00 | 3508.48 | 1.58 |
| 2024-07-16 | 7.47 | 7.41 | -0.01 | -0.14 | 41847.00 | 3087.81 | 1.39 |
| 2024-07-15 | 7.63 | 7.42 | -0.09 | -1.20 | 55033.01 | 4123.08 | 1.83 |
| 2024-07-12 | 7.42 | 7.51 | 0.09 | 1.21 | 76185.00 | 5771.47 | 2.54 |
| 2024-07-11 | 7.10 | 7.42 | 0.41 | 5.85 | 83790.00 | 6128.70 | 2.79 |
| 2024-07-10 | 7.01 | 7.01 | -0.12 | -1.68 | 43676.69 | 3077.37 | 1.46 |
| 2024-07-09 | 7.17 | 7.13 | 0.02 | 0.28 | 54999.69 | 3867.82 | 1.83 |
| 2024-07-08 | 7.37 | 7.11 | -0.26 | -3.53 | 41902.00 | 2997.50 | 1.40 |
| 2024-07-05 | 7.13 | 7.37 | 0.25 | 3.51 | 47226.00 | 3425.69 | 1.57 |
| 2024-07-04 | 7.48 | 7.12 | -0.33 | -4.43 | 50938.00 | 3677.42 | 1.70 |
| 2024-07-03 | 7.48 | 7.45 | -0.03 | -0.40 | 45832.00 | 3410.77 | 1.53 |
| 2024-07-02 | 7.33 | 7.48 | 0.15 | 2.05 | 71528.00 | 5346.10 | 2.38 |
| 2024-07-01 | 7.19 | 7.33 | 0.15 | 2.09 | 50505.90 | 3635.97 | 1.68 |
| 2024-06-28 | 7.30 | 7.18 | -0.10 | -1.37 | 53310.00 | 3877.43 | 1.78 |
| 2024-06-27 | 7.43 | 7.28 | -0.15 | -2.02 | 52875.00 | 3914.14 | 1.76 |
| 2024-06-26 | 7.00 | 7.43 | 0.38 | 5.39 | 67769.00 | 4914.24 | 2.26 |
| 2024-06-25 | 7.05 | 7.05 | 0.03 | 0.43 | 46299.00 | 3273.23 | 1.54 |
| 2024-06-24 | 7.23 | 7.02 | -0.29 | -3.97 | 62054.50 | 4390.14 | 2.07 |
| 2024-06-21 | 7.28 | 7.31 | 0.03 | 0.41 | 62196.00 | 4538.61 | 2.07 |
| 2024-06-20 | 7.46 | 7.28 | -0.18 | -2.41 | 67621.99 | 5013.37 | 2.25 |
| 2024-06-19 | 7.62 | 7.46 | -0.04 | -0.53 | 59755.00 | 4517.72 | 1.99 |
| 2024-06-18 | 7.44 | 7.50 | -0.13 | -1.70 | 92175.00 | 6872.81 | 3.07 |
| 2024-06-17 | 7.80 | 7.63 | -0.16 | -2.05 | 47407.62 | 3635.98 | 1.58 |
| 2024-06-14 | 7.82 | 7.79 | -0.02 | -0.26 | 54793.00 | 4265.75 | 1.83 |
| 2024-06-13 | 7.93 | 7.81 | -0.09 | -1.14 | 65800.96 | 5133.65 | 2.19 |
| 2024-06-12 | 7.49 | 7.90 | 0.41 | 5.47 | 97831.19 | 7599.00 | 3.26 |
| 2024-06-11 | 7.65 | 7.49 | 0.01 | 0.13 | 76687.96 | 5697.04 | 2.56 |
| 2024-06-07 | 7.23 | 7.48 | 0.31 | 4.32 | 122405.01 | 9078.93 | 4.08 |
| 2024-06-06 | 7.76 | 7.17 | -0.55 | -7.12 | 138765.68 | 10075.63 | 4.63 |
| 2024-06-05 | 7.96 | 7.72 | -0.15 | -1.91 | 53878.00 | 4211.44 | 1.80 |
| 2024-06-04 | 8.00 | 7.87 | -0.14 | -1.75 | 69042.00 | 5413.45 | 2.30 |
| 2024-06-03 | 8.37 | 8.01 | -0.36 | -4.30 | 87626.86 | 7099.84 | 2.92 |
| 2024-05-31 | 8.26 | 8.37 | 0.22 | 2.70 | 75895.00 | 6305.23 | 2.53 |
| 2024-05-30 | 8.27 | 8.15 | -0.12 | -1.45 | 59891.00 | 4896.35 | 2.00 |
| 2024-05-29 | 8.27 | 8.27 | 0.00 | 0.00 | 51040.00 | 4223.98 | 1.70 |
| 2024-05-28 | 8.37 | 8.27 | -0.19 | -2.25 | 64408.00 | 5354.67 | 2.15 |
| 2024-05-27 | 8.49 | 8.46 | -0.08 | -0.94 | 77301.00 | 6464.24 | 2.58 |
| 2024-05-24 | 8.65 | 8.54 | -0.02 | -0.23 | 81995.00 | 7056.96 | 2.73 |
| 2024-05-23 | 8.85 | 8.56 | -0.35 | -3.93 | 128652.00 | 11134.96 | 4.29 |
| 2024-05-22 | 9.11 | 8.91 | -0.04 | -0.45 | 108997.00 | 9777.03 | 3.63 |
| 2024-05-21 | 8.96 | 8.95 | -0.07 | -0.78 | 71746.00 | 6379.21 | 2.39 |
| 2024-05-20 | 8.90 | 9.02 | 0.11 | 1.24 | 90022.01 | 8052.46 | 3.00 |
| 2024-05-17 | 8.93 | 8.91 | 0.00 | 0.00 | 80030.00 | 7119.28 | 2.67 |
| 2024-05-16 | 8.77 | 8.91 | 0.05 | 0.56 | 107646.00 | 9612.18 | 3.59 |
| 2024-05-15 | 9.01 | 8.86 | -0.23 | -2.53 | 114923.00 | 10270.81 | 3.83 |
| 2024-05-14 | 8.87 | 9.09 | 0.15 | 1.68 | 169514.33 | 15527.52 | 5.65 |
| 2024-05-13 | 9.17 | 8.94 | -0.35 | -3.77 | 237267.00 | 21423.22 | 7.91 |
| 2024-05-10 | 9.22 | 9.29 | 0.02 | 0.22 | 313046.90 | 29663.04 | 10.43 |
| 2024-05-09 | 9.30 | 9.27 | -0.42 | -4.33 | 344325.28 | 32216.64 | 11.48 |
日K线
周K线
月K线
