| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-26 | 14.00 | 14.22 | 0.39 | 2.82% | 13.97 | 14.55 | 687164 | 97741.88 | 21.02% |
| 2025-05-23 | 12.57 | 13.83 | 1.26 | 10.02% | 12.57 | 13.83 | 357116 | 47947.02 | 10.92% |
| 2025-05-22 | 12.80 | 12.57 | -0.30 | -2.33% | 12.49 | 12.95 | 187588 | 23762.09 | 5.74% |
| 2025-05-21 | 12.98 | 12.87 | -0.25 | -1.91% | 12.74 | 13.24 | 235851 | 30551.68 | 7.22% |
| 2025-05-20 | 13.34 | 13.12 | -0.28 | -2.09% | 13.05 | 13.66 | 226847 | 29912.54 | 6.94% |
| 2025-05-19 | 13.76 | 13.40 | -0.79 | -5.57% | 13.18 | 13.82 | 336926 | 45226.06 | 10.31% |
| 2025-05-16 | 13.65 | 14.19 | 0.51 | 3.73% | 13.39 | 14.49 | 428870 | 59871.89 | 13.12% |
| 2025-05-15 | 14.18 | 13.68 | -0.67 | -4.67% | 13.55 | 14.18 | 352318 | 48413.96 | 10.78% |
| 2025-05-14 | 13.99 | 14.35 | 0.39 | 2.79% | 13.72 | 14.59 | 677027 | 96006.59 | 20.71% |
| 2025-05-13 | 12.83 | 13.96 | 1.27 | 10.01% | 12.73 | 13.96 | 411451 | 54869.72 | 12.59% |
| 2025-05-12 | 12.67 | 12.69 | 0.18 | 1.44% | 12.46 | 12.79 | 114261 | 14447.43 | 3.50% |
| 2025-05-09 | 12.92 | 12.51 | -0.46 | -3.55% | 12.48 | 13.02 | 138049 | 17398.88 | 4.22% |
| 2025-05-08 | 12.81 | 12.97 | 0.18 | 1.41% | 12.67 | 13.20 | 208479 | 27196.35 | 6.38% |
| 2025-05-07 | 12.91 | 12.79 | 0.06 | 0.47% | 12.63 | 13.30 | 249462 | 32394.35 | 7.63% |
| 2025-05-06 | 12.28 | 12.73 | 0.60 | 4.95% | 12.20 | 12.76 | 183585 | 23090.33 | 5.62% |
| 2025-04-30 | 11.95 | 12.13 | 0.20 | 1.68% | 11.95 | 12.41 | 174353 | 21257.90 | 5.33% |
| 2025-04-29 | 11.66 | 11.93 | 0.14 | 1.19% | 11.47 | 12.17 | 194960 | 23099.26 | 5.96% |
| 2025-04-28 | 11.25 | 11.79 | -0.51 | -4.15% | 11.25 | 11.85 | 261316 | 30362.93 | 7.99% |
| 2025-04-25 | 12.92 | 12.30 | 0.03 | 0.24% | 12.25 | 13.38 | 336411 | 42819.53 | 10.57% |
| 2025-04-24 | 12.67 | 12.27 | -0.40 | -3.16% | 12.22 | 12.69 | 153224 | 18963.75 | 4.81% |
| 2025-04-23 | 12.61 | 12.67 | 0.13 | 1.04% | 12.60 | 12.92 | 178689 | 22802.52 | 5.61% |
| 2025-04-22 | 12.94 | 12.54 | -0.32 | -2.49% | 12.53 | 13.04 | 149607 | 18929.31 | 4.70% |
| 2025-04-21 | 12.51 | 12.86 | 0.19 | 1.50% | 12.40 | 12.88 | 175554 | 22227.33 | 5.52% |
| 2025-04-18 | 12.95 | 12.67 | -0.41 | -3.13% | 12.60 | 13.07 | 189925 | 24174.82 | 5.97% |
| 2025-04-17 | 13.13 | 13.08 | 0.13 | 1.00% | 13.02 | 13.89 | 249581 | 33137.22 | 7.84% |
| 2025-04-16 | 13.48 | 12.95 | -0.84 | -6.09% | 12.75 | 13.88 | 312365 | 41169.59 | 9.81% |
| 2025-04-15 | 13.70 | 13.79 | 0.43 | 3.22% | 13.39 | 14.21 | 429124 | 58848.84 | 13.48% |
| 2025-04-14 | 13.70 | 13.36 | 0.06 | 0.45% | 13.27 | 13.96 | 435624 | 58817.89 | 13.69% |
| 2025-04-11 | 12.60 | 13.30 | 1.21 | 10.01% | 12.52 | 13.30 | 122754 | 16034.19 | 3.86% |
| 2025-04-10 | 12.05 | 12.09 | 0.36 | 3.07% | 11.94 | 12.38 | 230229 | 28046.56 | 7.23% |
| 2025-04-09 | 10.80 | 11.73 | 0.42 | 3.71% | 10.18 | 11.88 | 336265 | 37262.89 | 10.57% |
| 2025-04-08 | 11.45 | 11.31 | -0.99 | -8.05% | 11.07 | 12.05 | 329441 | 37447.32 | 10.35% |
| 2025-04-07 | 12.80 | 12.30 | -1.37 | -10.02% | 12.30 | 13.22 | 109205 | 13659.97 | 3.43% |
| 2025-04-03 | 13.60 | 13.67 | -0.13 | -0.94% | 13.54 | 14.21 | 190123 | 26336.45 | 5.97% |
| 2025-04-02 | 13.89 | 13.80 | -0.04 | -0.29% | 13.70 | 13.98 | 196682 | 27171.80 | 6.18% |
| 2025-04-01 | 13.55 | 13.84 | 0.31 | 2.29% | 13.55 | 14.55 | 386912 | 54500.63 | 12.16% |
| 2025-03-31 | 13.54 | 13.53 | -0.23 | -1.67% | 13.06 | 13.66 | 243362 | 32410.61 | 7.65% |
| 2025-03-28 | 13.98 | 13.76 | -0.16 | -1.15% | 13.73 | 14.13 | 195844 | 27244.96 | 6.15% |
| 2025-03-27 | 14.30 | 13.92 | -0.56 | -3.87% | 13.92 | 14.43 | 267668 | 37846.74 | 8.41% |
| 2025-03-26 | 14.65 | 14.48 | -0.30 | -2.03% | 14.33 | 14.91 | 267296 | 38787.12 | 8.40% |
| 2025-03-25 | 14.56 | 14.78 | 0.05 | 0.34% | 14.32 | 15.35 | 450869 | 67106.22 | 14.17% |
| 2025-03-24 | 14.96 | 14.73 | -0.17 | -1.14% | 14.39 | 15.46 | 313526 | 46818.10 | 9.85% |
| 2025-03-21 | 15.64 | 14.90 | -0.83 | -5.28% | 14.89 | 15.68 | 324608 | 49151.80 | 10.20% |
| 2025-03-20 | 15.98 | 15.73 | -0.27 | -1.69% | 15.51 | 16.00 | 290902 | 45767.46 | 9.14% |
| 2025-03-19 | 16.36 | 16.00 | -0.48 | -2.91% | 15.90 | 16.58 | 373583 | 60187.53 | 11.74% |
| 2025-03-18 | 16.40 | 16.48 | 0.29 | 1.79% | 16.10 | 17.14 | 448516 | 74166.85 | 14.09% |
| 2025-03-17 | 17.30 | 16.19 | -1.08 | -6.25% | 16.10 | 17.30 | 552196 | 90401.62 | 17.35% |
| 2025-03-14 | 17.01 | 17.27 | 0.09 | 0.52% | 16.50 | 17.63 | 435472 | 74720.28 | 13.68% |
| 2025-03-13 | 17.80 | 17.18 | -1.12 | -6.12% | 16.81 | 18.00 | 492304 | 85047.80 | 15.47% |
| 2025-03-12 | 19.00 | 18.30 | -0.58 | -3.07% | 17.50 | 19.05 | 647442 | 119020.15 | 20.34% |
| 2025-03-11 | 17.15 | 18.88 | 0.78 | 4.31% | 16.75 | 19.55 | 716490 | 133490.23 | 22.51% |
| 2025-03-10 | 18.00 | 18.10 | 0.79 | 4.56% | 17.02 | 18.50 | 799370 | 142805.70 | 25.12% |
| 2025-03-07 | 16.55 | 17.31 | 0.47 | 2.79% | 16.55 | 18.52 | 844093 | 149460.64 | 26.52% |
| 2025-03-06 | 15.77 | 16.84 | 1.53 | 9.99% | 15.40 | 16.84 | 842770 | 135659.88 | 26.48% |
| 2025-03-05 | 15.59 | 15.31 | -0.28 | -1.80% | 14.92 | 16.06 | 882405 | 136464.53 | 27.73% |
| 2025-03-04 | 14.19 | 15.59 | 1.42 | 10.02% | 14.13 | 15.59 | 635618 | 95607.38 | 19.97% |
| 2025-03-03 | 12.87 | 14.17 | 1.29 | 10.02% | 12.67 | 14.17 | 624423 | 87014.62 | 19.62% |
| 2025-02-28 | 13.27 | 12.88 | -0.77 | -5.64% | 12.80 | 14.07 | 411493 | 55434.96 | 12.93% |
| 2025-02-27 | 13.93 | 13.65 | -0.45 | -3.19% | 13.25 | 14.40 | 439952 | 60781.07 | 13.82% |
| 2025-02-26 | 14.07 | 14.10 | -0.23 | -1.61% | 13.80 | 14.78 | 657095 | 93199.54 | 20.65% |
| 2025-02-25 | 13.08 | 14.33 | 0.72 | 5.29% | 12.97 | 14.97 | 823619 | 117619.84 | 25.88% |
| 2025-02-24 | 13.13 | 13.61 | 0.22 | 1.64% | 12.92 | 14.46 | 725763 | 99194.92 | 22.80% |
| 2025-02-21 | 12.67 | 13.39 | 0.69 | 5.43% | 12.48 | 13.41 | 762980 | 98196.16 | 23.97% |
| 2025-02-20 | 12.91 | 12.70 | 0.03 | 0.24% | 12.66 | 13.94 | 982930 | 130725.61 | 30.88% |
| 2025-02-19 | 11.00 | 12.67 | 1.15 | 9.98% | 11.00 | 12.67 | 781667 | 93870.70 | 24.56% |
| 2025-02-18 | 12.80 | 11.52 | -1.28 | -10.00% | 11.52 | 12.80 | 766695 | 91507.84 | 24.09% |
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。
