| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.09 | 14.22 | 0.16 | 1.14% | 13.86 | 14.45 | 158209 | 22279.20 | 4.80% |
| 2025-09-15 | 14.20 | 14.06 | -0.31 | -2.16% | 14.00 | 14.24 | 135625 | 19089.55 | 4.12% |
| 2025-09-12 | 14.51 | 14.37 | 0.18 | 1.27% | 14.20 | 14.69 | 228274 | 32957.91 | 6.93% |
| 2025-09-11 | 14.08 | 14.19 | 0.09 | 0.64% | 13.70 | 14.20 | 146027 | 20454.85 | 4.43% |
| 2025-09-10 | 14.15 | 14.10 | -0.11 | -0.77% | 14.05 | 14.28 | 108948 | 15402.98 | 3.31% |
| 2025-09-09 | 14.42 | 14.21 | -0.29 | -2.00% | 14.17 | 14.75 | 176352 | 25316.99 | 5.35% |
| 2025-09-08 | 14.29 | 14.50 | 0.22 | 1.54% | 14.17 | 14.68 | 190895 | 27629.42 | 5.79% |
| 2025-09-05 | 14.08 | 14.28 | 0.21 | 1.49% | 13.61 | 14.29 | 177257 | 24832.90 | 5.38% |
| 2025-09-04 | 13.93 | 14.07 | 0.14 | 1.01% | 13.75 | 14.36 | 209527 | 29523.09 | 6.36% |
| 2025-09-03 | 14.70 | 13.93 | -0.62 | -4.26% | 13.83 | 14.70 | 221542 | 31600.54 | 6.72% |
| 2025-09-02 | 15.15 | 14.55 | -0.59 | -3.90% | 14.43 | 15.20 | 272231 | 40004.11 | 8.26% |
| 2025-09-01 | 15.03 | 15.14 | 0.09 | 0.60% | 14.83 | 15.24 | 243931 | 36848.50 | 7.40% |
| 2025-08-29 | 15.28 | 15.05 | -0.23 | -1.51% | 15.01 | 15.36 | 227188 | 34335.15 | 6.95% |
| 2025-08-28 | 15.47 | 15.28 | -0.21 | -1.36% | 14.82 | 15.60 | 312376 | 47588.41 | 9.56% |
| 2025-08-27 | 16.30 | 15.49 | -0.45 | -2.82% | 15.48 | 16.50 | 410149 | 65536.95 | 12.55% |
| 2025-08-26 | 16.21 | 15.94 | -0.67 | -4.03% | 15.80 | 16.28 | 609700 | 97686.41 | 18.65% |
| 2025-08-25 | 15.79 | 16.61 | 0.82 | 5.19% | 15.65 | 17.37 | 1057761 | 173083.38 | 32.36% |
| 2025-08-22 | 14.36 | 15.79 | 1.44 | 10.03% | 14.26 | 15.79 | 749938 | 115341.67 | 22.94% |
| 2025-08-21 | 14.50 | 14.35 | -0.17 | -1.17% | 14.30 | 14.60 | 150715 | 21746.87 | 4.61% |
| 2025-08-20 | 14.58 | 14.52 | -0.08 | -0.55% | 14.30 | 14.58 | 171128 | 24660.11 | 5.24% |
| 2025-08-19 | 14.65 | 14.60 | -0.06 | -0.41% | 14.53 | 14.79 | 211131 | 30989.56 | 6.46% |
| 2025-08-18 | 14.48 | 14.66 | 0.19 | 1.31% | 14.44 | 14.73 | 216534 | 31697.08 | 6.62% |
| 2025-08-15 | 14.32 | 14.47 | 0.06 | 0.42% | 14.28 | 14.49 | 141383 | 20399.85 | 4.33% |
| 2025-08-14 | 14.70 | 14.41 | -0.33 | -2.24% | 14.23 | 14.78 | 281659 | 40780.86 | 8.62% |
| 2025-08-13 | 14.67 | 14.74 | 0.07 | 0.48% | 14.50 | 14.82 | 225486 | 33070.65 | 6.90% |
| 2025-08-12 | 14.90 | 14.67 | -0.30 | -2.00% | 14.60 | 14.97 | 246684 | 36336.72 | 7.55% |
| 2025-08-11 | 14.80 | 14.97 | 0.18 | 1.22% | 14.76 | 14.98 | 261386 | 38925.02 | 8.00% |
| 2025-08-08 | 15.39 | 14.79 | -0.83 | -5.31% | 14.79 | 15.49 | 503748 | 75648.69 | 15.41% |
| 2025-08-07 | 14.71 | 15.62 | 0.78 | 5.26% | 14.54 | 16.32 | 772875 | 122157.82 | 23.64% |
| 2025-08-06 | 15.31 | 14.84 | -0.16 | -1.07% | 14.75 | 15.83 | 383725 | 57964.04 | 11.74% |
| 2025-08-05 | 14.70 | 15.00 | 0.32 | 2.18% | 14.63 | 15.50 | 403254 | 60766.31 | 12.34% |
| 2025-08-04 | 14.36 | 14.68 | 0.00 | 0.00% | 14.05 | 14.80 | 337980 | 48461.22 | 10.34% |
| 2025-08-01 | 14.58 | 14.68 | 0.04 | 0.27% | 14.50 | 15.14 | 446902 | 66231.02 | 13.67% |
| 2025-07-31 | 13.98 | 14.64 | 0.69 | 4.95% | 13.92 | 15.15 | 567483 | 82957.41 | 17.36% |
| 2025-07-30 | 13.97 | 13.95 | -0.20 | -1.41% | 13.86 | 14.35 | 227110 | 31771.89 | 6.95% |
| 2025-07-29 | 14.60 | 14.15 | 0.15 | 1.07% | 14.01 | 14.80 | 324847 | 46219.05 | 9.94% |
| 2025-07-28 | 14.16 | 14.00 | -0.18 | -1.27% | 13.96 | 14.48 | 150988 | 21271.06 | 4.62% |
| 2025-07-25 | 14.26 | 14.18 | -0.14 | -0.98% | 14.15 | 14.50 | 210026 | 30025.11 | 6.43% |
| 2025-07-24 | 13.84 | 14.32 | 0.49 | 3.54% | 13.84 | 14.79 | 322095 | 45877.12 | 9.85% |
| 2025-07-23 | 13.71 | 13.83 | -0.12 | -0.86% | 13.57 | 14.38 | 235604 | 32982.13 | 7.21% |
| 2025-07-22 | 14.23 | 13.95 | -0.27 | -1.90% | 13.89 | 14.23 | 168079 | 23525.24 | 5.14% |
| 2025-07-21 | 14.23 | 14.22 | -0.09 | -0.63% | 14.12 | 14.39 | 167292 | 23804.22 | 5.12% |
| 2025-07-18 | 14.45 | 14.31 | 0.03 | 0.21% | 14.11 | 14.64 | 162442 | 23226.55 | 4.97% |
| 2025-07-17 | 14.20 | 14.28 | 0.06 | 0.42% | 14.08 | 14.50 | 195004 | 27913.15 | 5.97% |
| 2025-07-16 | 13.88 | 14.22 | 0.12 | 0.85% | 13.80 | 14.24 | 195241 | 27555.34 | 5.97% |
| 2025-07-15 | 14.26 | 14.10 | -0.45 | -3.09% | 13.51 | 14.60 | 406963 | 56485.48 | 12.45% |
| 2025-07-14 | 14.77 | 14.55 | -0.20 | -1.36% | 14.47 | 14.90 | 229121 | 33583.59 | 7.01% |
| 2025-07-11 | 14.73 | 14.75 | -0.23 | -1.54% | 14.40 | 14.77 | 352564 | 51438.73 | 10.79% |
| 2025-07-10 | 14.47 | 14.98 | 0.52 | 3.60% | 14.36 | 15.10 | 544612 | 80848.73 | 16.66% |
| 2025-07-09 | 14.31 | 14.46 | 0.18 | 1.26% | 14.22 | 14.57 | 381581 | 54987.13 | 11.67% |
| 2025-07-08 | 14.21 | 14.28 | 0.00 | 0.00% | 14.10 | 14.69 | 371755 | 53495.91 | 11.37% |
| 2025-07-07 | 14.66 | 14.28 | -0.37 | -2.53% | 14.19 | 14.76 | 583822 | 84413.31 | 17.86% |
| 2025-07-04 | 13.45 | 14.65 | 1.33 | 9.98% | 13.41 | 14.65 | 484682 | 70226.52 | 14.83% |
| 2025-07-03 | 13.25 | 13.32 | 0.08 | 0.60% | 13.25 | 13.50 | 113383 | 15144.85 | 3.47% |
| 2025-07-02 | 13.66 | 13.24 | -0.44 | -3.22% | 13.18 | 13.68 | 168337 | 22490.51 | 5.15% |
| 2025-07-01 | 13.57 | 13.68 | 0.15 | 1.11% | 13.45 | 13.91 | 205250 | 28186.56 | 6.28% |
| 2025-06-30 | 13.51 | 13.53 | 0.04 | 0.30% | 13.25 | 13.54 | 149520 | 20042.09 | 4.57% |
| 2025-06-27 | 13.11 | 13.49 | 0.25 | 1.89% | 13.00 | 13.73 | 224579 | 30109.41 | 6.87% |
| 2025-06-26 | 13.21 | 13.24 | 0.05 | 0.38% | 13.13 | 13.55 | 178968 | 23836.68 | 5.48% |
| 2025-06-25 | 13.22 | 13.19 | -0.01 | -0.08% | 12.93 | 13.28 | 162312 | 21293.42 | 4.97% |
| 2025-06-24 | 12.91 | 13.20 | 0.31 | 2.40% | 12.83 | 13.20 | 161748 | 21064.76 | 4.95% |
| 2025-06-23 | 12.61 | 12.89 | 0.26 | 2.06% | 12.45 | 12.98 | 126362 | 16109.07 | 3.87% |
| 2025-06-20 | 12.68 | 12.63 | -0.16 | -1.25% | 12.51 | 12.86 | 129533 | 16371.68 | 3.96% |
| 2025-06-19 | 13.31 | 12.79 | -0.72 | -5.33% | 12.78 | 13.38 | 229458 | 29761.99 | 7.02% |
| 2025-06-18 | 14.00 | 13.51 | -0.39 | -2.81% | 13.43 | 14.22 | 235129 | 32373.54 | 7.19% |
| 2025-06-17 | 13.65 | 13.90 | 0.37 | 2.73% | 13.55 | 14.10 | 280351 | 38731.88 | 8.58% |
| 2025-06-16 | 13.30 | 13.53 | 0.21 | 1.58% | 13.23 | 13.65 | 155240 | 20946.52 | 4.75% |
| 2025-06-13 | 13.80 | 13.32 | -0.47 | -3.41% | 13.30 | 14.00 | 239824 | 32419.49 | 7.34% |
| 2025-06-12 | 14.01 | 13.79 | -0.43 | -3.02% | 13.58 | 14.05 | 290669 | 39987.43 | 8.89% |
| 2025-06-11 | 14.20 | 14.22 | 0.32 | 2.30% | 14.15 | 14.79 | 357284 | 51531.10 | 10.93% |
| 2025-06-10 | 14.49 | 13.90 | -0.60 | -4.14% | 13.76 | 14.95 | 382466 | 54558.98 | 11.70% |
| 2025-06-09 | 14.15 | 14.50 | 0.14 | 0.97% | 14.15 | 14.80 | 320894 | 46687.64 | 9.82% |
| 2025-06-06 | 14.39 | 14.36 | -0.13 | -0.90% | 14.23 | 14.54 | 178820 | 25614.99 | 5.47% |
| 2025-06-05 | 14.77 | 14.49 | -0.42 | -2.82% | 14.36 | 14.80 | 312728 | 45338.39 | 9.57% |
| 2025-06-04 | 15.01 | 14.91 | -0.39 | -2.55% | 14.73 | 15.15 | 364643 | 54283.73 | 11.16% |
| 2025-06-03 | 14.30 | 15.30 | 0.66 | 4.51% | 14.06 | 15.94 | 553108 | 83794.23 | 16.92% |
| 2025-05-30 | 14.26 | 14.64 | 0.19 | 1.31% | 14.17 | 15.02 | 467400 | 68632.43 | 14.30% |
| 2025-05-29 | 14.27 | 14.45 | 0.30 | 2.12% | 14.01 | 14.70 | 423771 | 60882.83 | 12.96% |
| 2025-05-28 | 14.64 | 14.15 | -0.48 | -3.28% | 14.07 | 14.75 | 481505 | 69015.48 | 14.73% |
| 2025-05-27 | 14.49 | 14.63 | 0.41 | 2.88% | 14.23 | 15.60 | 650718 | 96383.73 | 19.91% |
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。
