| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 13.70 | 12.69 | -1.27 | -9.10% | 12.58 | 13.73 | 298661 | 39100.06 | 9.06% |
| 2025-11-19 | 13.82 | 13.96 | 0.03 | 0.22% | 13.63 | 13.97 | 150543 | 20845.40 | 4.57% |
| 2025-11-18 | 13.60 | 13.93 | 0.27 | 1.98% | 13.40 | 14.15 | 232506 | 32115.62 | 7.06% |
| 2025-11-17 | 13.74 | 13.66 | -0.14 | -1.01% | 13.55 | 13.84 | 108067 | 14727.02 | 3.28% |
| 2025-11-14 | 13.61 | 13.80 | 0.03 | 0.22% | 13.59 | 14.14 | 162656 | 22614.39 | 4.94% |
| 2025-11-13 | 13.70 | 13.77 | -0.15 | -1.08% | 13.45 | 13.78 | 176764 | 24064.52 | 5.36% |
| 2025-11-12 | 13.46 | 13.92 | 0.39 | 2.88% | 13.35 | 14.28 | 315311 | 43657.41 | 9.57% |
| 2025-11-11 | 13.60 | 13.53 | -0.13 | -0.95% | 13.45 | 13.65 | 93674 | 12679.11 | 2.84% |
| 2025-11-10 | 13.65 | 13.66 | 0.08 | 0.59% | 13.55 | 13.72 | 127455 | 17386.89 | 3.87% |
| 2025-11-07 | 13.65 | 13.58 | -0.21 | -1.52% | 13.49 | 13.82 | 166477 | 22758.41 | 5.05% |
| 2025-11-06 | 14.11 | 13.79 | -0.34 | -2.41% | 13.77 | 14.29 | 277358 | 38503.75 | 8.42% |
| 2025-11-05 | 14.23 | 14.13 | 0.57 | 4.20% | 14.01 | 14.92 | 479715 | 69138.74 | 14.56% |
| 2025-11-04 | 13.60 | 13.56 | -0.33 | -2.38% | 13.40 | 13.72 | 291341 | 39356.37 | 8.84% |
| 2025-11-03 | 13.61 | 13.89 | 0.80 | 6.11% | 13.42 | 14.40 | 493697 | 69179.77 | 14.98% |
| 2025-10-31 | 12.75 | 13.09 | 0.24 | 1.87% | 12.52 | 13.11 | 133667 | 17327.17 | 4.06% |
| 2025-10-30 | 12.83 | 12.85 | 0.01 | 0.08% | 12.75 | 13.13 | 96017 | 12399.48 | 2.91% |
| 2025-10-29 | 12.89 | 12.84 | -0.05 | -0.39% | 12.68 | 12.89 | 65812 | 8400.52 | 2.00% |
| 2025-10-28 | 12.82 | 12.89 | 0.07 | 0.55% | 12.66 | 12.94 | 63938 | 8230.93 | 1.94% |
| 2025-10-27 | 12.87 | 12.82 | 0.02 | 0.16% | 12.77 | 12.91 | 53446 | 6860.26 | 1.62% |
| 2025-10-24 | 12.90 | 12.80 | -0.07 | -0.54% | 12.78 | 12.95 | 51492 | 6603.62 | 1.56% |
| 2025-10-23 | 12.98 | 12.87 | -0.13 | -1.00% | 12.68 | 13.00 | 74359 | 9523.46 | 2.26% |
| 2025-10-22 | 13.16 | 13.00 | -0.22 | -1.66% | 12.98 | 13.21 | 83038 | 10868.87 | 2.52% |
| 2025-10-21 | 12.76 | 13.22 | 0.48 | 3.77% | 12.76 | 13.26 | 142068 | 18655.89 | 4.31% |
| 2025-10-20 | 12.70 | 12.74 | 0.14 | 1.11% | 12.64 | 12.79 | 45817 | 5817.23 | 1.39% |
| 2025-10-17 | 12.87 | 12.60 | -0.28 | -2.17% | 12.60 | 12.99 | 61487 | 7859.65 | 1.87% |
| 2025-10-16 | 13.03 | 12.88 | -0.15 | -1.15% | 12.85 | 13.12 | 61809 | 8010.48 | 1.88% |
| 2025-10-15 | 12.72 | 13.03 | 0.29 | 2.28% | 12.62 | 13.03 | 72336 | 9329.60 | 2.20% |
| 2025-10-14 | 12.91 | 12.74 | -0.17 | -1.32% | 12.72 | 13.01 | 70802 | 9107.12 | 2.15% |
| 2025-10-13 | 12.59 | 12.91 | -0.22 | -1.68% | 12.42 | 13.02 | 76197 | 9752.99 | 2.31% |
| 2025-10-10 | 13.29 | 13.13 | -0.05 | -0.38% | 13.00 | 13.30 | 75883 | 9984.83 | 2.30% |
| 2025-10-09 | 12.99 | 13.18 | 0.21 | 1.62% | 12.83 | 13.20 | 106738 | 13926.99 | 3.24% |
| 2025-09-30 | 12.90 | 12.97 | 0.09 | 0.70% | 12.90 | 13.10 | 67544 | 8771.76 | 2.05% |
| 2025-09-29 | 12.82 | 12.88 | 0.07 | 0.55% | 12.58 | 12.92 | 68168 | 8712.37 | 2.07% |
| 2025-09-26 | 12.99 | 12.81 | -0.19 | -1.46% | 12.77 | 12.99 | 75221 | 9678.67 | 2.28% |
| 2025-09-25 | 13.09 | 13.00 | -0.08 | -0.61% | 12.96 | 13.24 | 94376 | 12346.76 | 2.86% |
| 2025-09-24 | 12.64 | 13.08 | 0.31 | 2.43% | 12.64 | 13.09 | 102231 | 13226.43 | 3.10% |
| 2025-09-23 | 13.10 | 12.77 | -0.34 | -2.59% | 12.50 | 13.11 | 147394 | 18726.25 | 4.47% |
| 2025-09-22 | 13.12 | 13.11 | -0.10 | -0.76% | 12.86 | 13.18 | 120387 | 15692.43 | 3.65% |
| 2025-09-19 | 13.70 | 13.21 | -0.56 | -4.07% | 13.19 | 13.78 | 182255 | 24312.98 | 5.53% |
| 2025-09-18 | 13.95 | 13.77 | -0.20 | -1.43% | 13.69 | 14.09 | 139051 | 19342.25 | 4.22% |
| 2025-09-17 | 14.15 | 13.97 | -0.25 | -1.76% | 13.95 | 14.15 | 125292 | 17537.61 | 3.80% |
| 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% |
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。
