| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.00 | 10.36 | 0.55 | 5.61% | 9.92 | 10.37 | 108868 | 11061.07 | 3.30% |
| 2026-03-23 | 10.28 | 9.81 | -0.69 | -6.57% | 9.77 | 10.40 | 113733 | 11442.36 | 3.45% |
| 2026-03-20 | 10.97 | 10.50 | -0.49 | -4.46% | 10.50 | 11.09 | 91300 | 9783.42 | 2.77% |
| 2026-03-19 | 11.25 | 10.99 | -0.41 | -3.60% | 10.93 | 11.39 | 81855 | 9102.20 | 2.48% |
| 2026-03-18 | 11.13 | 11.40 | 0.27 | 2.43% | 11.11 | 11.42 | 56046 | 6317.56 | 1.70% |
| 2026-03-17 | 11.40 | 11.13 | -0.23 | -2.02% | 11.12 | 11.48 | 66051 | 7465.65 | 2.00% |
| 2026-03-16 | 11.26 | 11.36 | 0.01 | 0.09% | 11.22 | 11.47 | 58442 | 6638.44 | 1.77% |
| 2026-03-13 | 11.43 | 11.35 | -0.13 | -1.13% | 11.32 | 11.53 | 56961 | 6508.11 | 1.73% |
| 2026-03-12 | 11.70 | 11.48 | -0.22 | -1.88% | 11.47 | 11.70 | 62003 | 7158.92 | 1.88% |
| 2026-03-11 | 11.91 | 11.70 | -0.21 | -1.76% | 11.62 | 11.96 | 60611 | 7112.08 | 1.84% |
| 2026-03-10 | 11.89 | 11.91 | 0.14 | 1.19% | 11.82 | 12.02 | 52505 | 6253.79 | 1.59% |
| 2026-03-09 | 11.53 | 11.77 | -0.05 | -0.42% | 11.43 | 11.82 | 77074 | 8987.37 | 2.34% |
| 2026-03-06 | 11.70 | 11.82 | 0.28 | 2.43% | 11.60 | 12.15 | 122743 | 14554.53 | 3.72% |
| 2026-03-05 | 11.47 | 11.54 | 0.23 | 2.03% | 11.46 | 11.63 | 63089 | 7282.49 | 1.91% |
| 2026-03-04 | 11.30 | 11.31 | -0.10 | -0.88% | 11.20 | 11.52 | 72296 | 8202.18 | 2.19% |
| 2026-03-03 | 11.94 | 11.41 | -0.44 | -3.71% | 11.39 | 12.05 | 96899 | 11357.60 | 2.94% |
| 2026-03-02 | 12.21 | 11.85 | -0.58 | -4.67% | 11.78 | 12.29 | 124061 | 14847.25 | 3.76% |
| 2026-02-27 | 12.36 | 12.43 | 0.07 | 0.57% | 12.22 | 12.48 | 92248 | 11414.27 | 2.80% |
| 2026-02-26 | 12.49 | 12.36 | -0.13 | -1.04% | 12.26 | 12.89 | 154613 | 19334.27 | 4.69% |
| 2026-02-25 | 12.31 | 12.49 | 0.21 | 1.71% | 12.30 | 12.59 | 63143 | 7884.13 | 1.92% |
| 2026-02-24 | 12.40 | 12.28 | -0.02 | -0.16% | 12.27 | 12.52 | 64965 | 8011.64 | 1.97% |
| 2026-02-13 | 12.40 | 12.30 | -0.05 | -0.40% | 12.29 | 12.55 | 48396 | 6001.66 | 1.47% |
| 2026-02-12 | 12.58 | 12.35 | -0.17 | -1.36% | 12.32 | 12.58 | 71374 | 8849.56 | 2.17% |
| 2026-02-11 | 12.70 | 12.52 | -0.18 | -1.42% | 12.49 | 12.71 | 66395 | 8343.85 | 2.01% |
| 2026-02-10 | 12.51 | 12.70 | 0.15 | 1.20% | 12.48 | 12.86 | 95073 | 12067.08 | 2.89% |
| 2026-02-09 | 12.64 | 12.55 | -0.08 | -0.63% | 12.51 | 12.70 | 98328 | 12355.21 | 2.98% |
| 2026-02-06 | 12.26 | 12.63 | 0.39 | 3.19% | 12.16 | 12.84 | 161110 | 20211.89 | 4.89% |
| 2026-02-05 | 12.21 | 12.24 | -0.04 | -0.33% | 12.20 | 12.39 | 69877 | 8586.72 | 2.12% |
| 2026-02-04 | 12.14 | 12.28 | 0.07 | 0.57% | 12.03 | 12.31 | 76992 | 9372.63 | 2.34% |
| 2026-02-03 | 12.00 | 12.21 | 0.38 | 3.21% | 11.87 | 12.22 | 103790 | 12545.07 | 3.15% |
| 2026-02-02 | 12.05 | 11.83 | -0.22 | -1.83% | 11.83 | 12.23 | 96326 | 11590.62 | 2.92% |
| 2026-01-30 | 12.32 | 12.05 | -0.49 | -3.91% | 11.97 | 12.40 | 143710 | 17444.55 | 4.36% |
| 2026-01-29 | 12.38 | 12.54 | 0.08 | 0.64% | 12.12 | 12.88 | 166127 | 20887.59 | 5.04% |
| 2026-01-28 | 12.88 | 12.46 | -0.52 | -4.01% | 12.45 | 12.98 | 156844 | 19797.66 | 4.76% |
| 2026-01-27 | 13.28 | 12.98 | -0.33 | -2.48% | 12.65 | 13.28 | 184306 | 23643.78 | 5.59% |
| 2026-01-26 | 13.18 | 13.31 | 0.12 | 0.91% | 13.00 | 13.56 | 235533 | 31268.04 | 7.15% |
| 2026-01-23 | 13.00 | 13.19 | 0.25 | 1.93% | 12.91 | 13.26 | 174587 | 22888.36 | 5.30% |
| 2026-01-22 | 12.66 | 12.94 | 0.28 | 2.21% | 12.62 | 12.95 | 147680 | 18961.08 | 4.48% |
| 2026-01-21 | 12.55 | 12.66 | -0.02 | -0.16% | 12.42 | 12.92 | 158549 | 20148.31 | 4.81% |
| 2026-01-20 | 12.65 | 12.68 | 0.04 | 0.32% | 12.61 | 12.90 | 146647 | 18647.18 | 4.45% |
| 2026-01-19 | 12.70 | 12.64 | -0.13 | -1.02% | 12.55 | 12.85 | 160281 | 20345.73 | 4.86% |
| 2026-01-16 | 13.50 | 12.77 | -0.73 | -5.41% | 12.73 | 13.52 | 367103 | 47799.05 | 11.14% |
| 2026-01-15 | 14.28 | 13.50 | -1.50 | -10.00% | 13.50 | 14.35 | 457287 | 63298.55 | 13.88% |
| 2026-01-14 | 14.57 | 15.00 | 0.55 | 3.81% | 14.48 | 15.63 | 956896 | 144910.97 | 29.04% |
| 2026-01-13 | 13.61 | 14.45 | 1.31 | 9.97% | 13.41 | 14.45 | 388008 | 54513.65 | 11.77% |
| 2026-01-12 | 13.00 | 13.14 | 0.48 | 3.79% | 12.75 | 13.19 | 266674 | 34602.91 | 8.09% |
| 2026-01-09 | 12.26 | 12.66 | 0.44 | 3.60% | 12.26 | 12.75 | 252160 | 31576.10 | 7.65% |
| 2026-01-08 | 11.65 | 12.22 | 0.52 | 4.44% | 11.65 | 12.26 | 167585 | 20208.05 | 5.09% |
| 2026-01-07 | 11.96 | 11.70 | -0.28 | -2.34% | 11.66 | 11.99 | 116845 | 13768.42 | 3.55% |
| 2026-01-06 | 12.05 | 11.98 | -0.10 | -0.83% | 11.93 | 12.30 | 163847 | 19762.09 | 4.97% |
| 2026-01-05 | 11.33 | 12.08 | 0.79 | 7.00% | 11.32 | 12.19 | 210872 | 24938.03 | 6.40% |
| 2025-12-31 | 11.22 | 11.29 | 0.13 | 1.16% | 11.10 | 11.43 | 62150 | 7004.20 | 1.89% |
| 2025-12-30 | 11.25 | 11.16 | -0.09 | -0.80% | 11.15 | 11.33 | 49089 | 5507.08 | 1.49% |
| 2025-12-29 | 11.28 | 11.25 | -0.10 | -0.88% | 11.21 | 11.35 | 52221 | 5882.63 | 1.58% |
| 2025-12-26 | 11.47 | 11.35 | -0.16 | -1.39% | 11.26 | 11.55 | 63647 | 7262.74 | 1.93% |
| 2025-12-25 | 11.35 | 11.51 | 0.16 | 1.41% | 11.28 | 11.53 | 69573 | 7950.88 | 2.11% |
| 2025-12-24 | 11.28 | 11.35 | 0.07 | 0.62% | 11.18 | 11.36 | 47895 | 5415.44 | 1.45% |
| 2025-12-23 | 11.58 | 11.28 | -0.30 | -2.59% | 11.26 | 11.60 | 65663 | 7463.08 | 1.99% |
| 2025-12-22 | 11.65 | 11.58 | -0.10 | -0.86% | 11.48 | 11.68 | 62247 | 7191.38 | 1.89% |
| 2025-12-19 | 11.77 | 11.68 | -0.07 | -0.60% | 11.49 | 11.79 | 101372 | 11804.69 | 3.08% |
| 2025-12-18 | 11.22 | 11.75 | 0.44 | 3.89% | 11.18 | 11.97 | 189945 | 22173.96 | 5.76% |
| 2025-12-17 | 11.18 | 11.31 | 0.26 | 2.35% | 11.04 | 11.63 | 116671 | 13141.68 | 3.54% |
| 2025-12-16 | 11.28 | 11.05 | -0.14 | -1.25% | 11.02 | 11.36 | 64149 | 7121.72 | 1.95% |
| 2025-12-15 | 11.18 | 11.19 | 0.01 | 0.09% | 11.08 | 11.31 | 45126 | 5065.17 | 1.37% |
| 2025-12-12 | 11.08 | 11.18 | 0.08 | 0.72% | 11.00 | 11.26 | 63103 | 7060.96 | 1.91% |
| 2025-12-11 | 11.50 | 11.10 | -0.27 | -2.37% | 11.10 | 11.56 | 80654 | 9029.52 | 2.45% |
| 2025-12-10 | 11.38 | 11.37 | -0.08 | -0.70% | 11.27 | 11.47 | 52621 | 5976.24 | 1.60% |
| 2025-12-09 | 11.50 | 11.45 | -0.13 | -1.12% | 11.43 | 11.66 | 47842 | 5503.25 | 1.45% |
| 2025-12-08 | 11.67 | 11.58 | -0.03 | -0.26% | 11.55 | 11.70 | 61740 | 7168.10 | 1.87% |
| 2025-12-05 | 11.38 | 11.61 | 0.18 | 1.57% | 11.21 | 11.62 | 76382 | 8717.02 | 2.32% |
| 2025-12-04 | 11.69 | 11.43 | -0.26 | -2.22% | 11.39 | 11.75 | 74656 | 8582.92 | 2.27% |
| 2025-12-03 | 11.96 | 11.69 | -0.27 | -2.26% | 11.63 | 12.00 | 71705 | 8414.16 | 2.18% |
| 2025-12-02 | 12.14 | 11.96 | -0.20 | -1.64% | 11.85 | 12.14 | 81266 | 9700.03 | 2.47% |
| 2025-12-01 | 12.33 | 12.16 | -0.07 | -0.57% | 12.12 | 12.33 | 56288 | 6850.53 | 1.71% |
| 2025-11-28 | 12.17 | 12.23 | 0.15 | 1.24% | 12.01 | 12.23 | 55311 | 6702.18 | 1.68% |
| 2025-11-27 | 12.20 | 12.08 | -0.10 | -0.82% | 12.01 | 12.20 | 68519 | 8297.41 | 2.08% |
| 2025-11-26 | 12.19 | 12.18 | -0.05 | -0.41% | 12.14 | 12.60 | 133243 | 16473.06 | 4.04% |
| 2025-11-25 | 12.08 | 12.23 | 0.26 | 2.17% | 11.97 | 12.56 | 127684 | 15708.16 | 3.87% |
| 2025-11-24 | 11.62 | 11.97 | 0.38 | 3.28% | 11.45 | 12.06 | 137866 | 16273.99 | 4.18% |
| 2025-11-21 | 12.39 | 11.59 | -1.10 | -8.67% | 11.59 | 12.50 | 233215 | 27774.03 | 7.08% |
贝瑞基因(000710)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
