| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 12.80 | 12.80 | 1.16 | 9.97% | 12.44 | 12.80 | 357053 | 45537.30 | 11.22% |
| 2025-02-14 | 10.55 | 11.64 | 1.06 | 10.02% | 10.52 | 11.64 | 528632 | 60896.68 | 16.61% |
| 2025-02-13 | 11.00 | 10.58 | -0.07 | -0.66% | 10.58 | 11.35 | 655052 | 71763.88 | 20.58% |
| 2025-02-12 | 10.80 | 10.65 | -0.90 | -7.79% | 10.52 | 11.20 | 793592 | 85585.65 | 24.94% |
| 2025-02-11 | 11.61 | 11.55 | 1.00 | 9.48% | 11.20 | 11.61 | 566573 | 65652.30 | 17.80% |
| 2025-02-10 | 10.20 | 10.55 | 0.96 | 10.01% | 10.10 | 10.55 | 343927 | 35926.32 | 10.81% |
| 2025-02-07 | 8.77 | 9.59 | 0.87 | 9.98% | 8.77 | 9.59 | 436002 | 41029.78 | 13.70% |
| 2025-02-06 | 8.35 | 8.72 | 0.30 | 3.56% | 8.18 | 8.98 | 201637 | 17341.57 | 6.34% |
| 2025-02-05 | 8.30 | 8.42 | 0.23 | 2.81% | 8.29 | 8.48 | 82152 | 6911.99 | 2.58% |
| 2025-01-27 | 8.35 | 8.19 | 0.09 | 1.11% | 8.16 | 8.65 | 78115 | 6517.35 | 2.45% |
| 2025-01-24 | 8.10 | 8.10 | 0.00 | 0.00% | 7.95 | 8.16 | 62716 | 5063.03 | 1.97% |
| 2025-01-23 | 8.35 | 8.10 | -0.32 | -3.80% | 8.10 | 8.45 | 118921 | 9839.60 | 3.74% |
| 2025-01-22 | 8.57 | 8.42 | -0.13 | -1.52% | 8.37 | 8.57 | 44409 | 3744.67 | 1.40% |
| 2025-01-21 | 8.65 | 8.55 | -0.08 | -0.93% | 8.43 | 8.71 | 64883 | 5527.65 | 2.04% |
| 2025-01-20 | 8.52 | 8.63 | 0.16 | 1.89% | 8.37 | 8.70 | 69943 | 6004.11 | 2.20% |
| 2025-01-17 | 8.40 | 8.47 | 0.00 | 0.00% | 8.40 | 8.55 | 56191 | 4763.45 | 1.77% |
| 2025-01-16 | 8.34 | 8.47 | 0.12 | 1.44% | 8.33 | 8.52 | 70831 | 5980.00 | 2.23% |
| 2025-01-15 | 8.40 | 8.35 | -0.05 | -0.60% | 8.25 | 8.46 | 72308 | 6019.62 | 2.27% |
| 2025-01-14 | 7.99 | 8.40 | 0.45 | 5.66% | 7.98 | 8.59 | 108418 | 8931.86 | 3.41% |
| 2025-01-13 | 7.83 | 7.95 | 0.10 | 1.27% | 7.56 | 7.98 | 69772 | 5465.58 | 2.19% |
| 2025-01-10 | 8.16 | 7.85 | -0.37 | -4.50% | 7.85 | 8.21 | 74860 | 6013.00 | 2.35% |
| 2025-01-09 | 8.07 | 8.22 | 0.03 | 0.37% | 8.03 | 8.44 | 88920 | 7336.16 | 2.79% |
| 2025-01-08 | 8.21 | 8.19 | -0.01 | -0.12% | 7.96 | 8.34 | 89103 | 7289.73 | 2.80% |
| 2025-01-07 | 8.06 | 8.20 | 0.15 | 1.86% | 7.98 | 8.20 | 70359 | 5683.39 | 2.21% |
| 2025-01-06 | 7.93 | 8.05 | 0.07 | 0.88% | 7.67 | 8.12 | 92818 | 7365.62 | 2.92% |
| 2025-01-03 | 8.32 | 7.98 | -0.35 | -4.20% | 7.95 | 8.42 | 100501 | 8141.25 | 3.16% |
| 2025-01-02 | 8.39 | 8.33 | -0.12 | -1.42% | 8.25 | 8.59 | 86847 | 7325.20 | 2.73% |
| 2024-12-31 | 8.58 | 8.45 | -0.07 | -0.82% | 8.43 | 8.71 | 97003 | 8312.79 | 3.05% |
| 2024-12-30 | 8.93 | 8.52 | -0.54 | -5.96% | 8.41 | 8.93 | 160966 | 13794.21 | 5.06% |
| 2024-12-27 | 8.83 | 9.06 | 0.20 | 2.26% | 8.83 | 9.14 | 102461 | 9272.81 | 3.22% |
| 2024-12-26 | 8.82 | 8.86 | 0.02 | 0.23% | 8.73 | 8.98 | 92411 | 8219.28 | 2.90% |
| 2024-12-25 | 9.18 | 8.84 | -0.28 | -3.07% | 8.65 | 9.33 | 131332 | 11657.57 | 4.13% |
| 2024-12-24 | 9.29 | 9.12 | -0.16 | -1.72% | 8.99 | 9.35 | 141549 | 12887.09 | 4.45% |
| 2024-12-23 | 10.06 | 9.28 | -0.87 | -8.57% | 9.20 | 10.10 | 231136 | 22061.49 | 7.26% |
| 2024-12-20 | 10.23 | 10.15 | -0.03 | -0.29% | 10.08 | 10.40 | 150334 | 15344.60 | 4.72% |
| 2024-12-19 | 10.31 | 10.18 | -0.32 | -3.05% | 10.03 | 10.50 | 133840 | 13642.29 | 4.21% |
| 2024-12-18 | 10.25 | 10.50 | 0.25 | 2.44% | 10.00 | 10.88 | 205976 | 21404.46 | 6.47% |
| 2024-12-17 | 10.89 | 10.25 | -0.77 | -6.99% | 10.19 | 10.92 | 221891 | 23249.18 | 6.97% |
| 2024-12-16 | 11.18 | 11.02 | -0.04 | -0.36% | 10.87 | 11.36 | 215503 | 23919.01 | 6.77% |
| 2024-12-13 | 11.10 | 11.06 | -0.14 | -1.25% | 10.96 | 11.48 | 316071 | 35429.52 | 9.93% |
| 2024-12-12 | 10.90 | 11.20 | 0.27 | 2.47% | 10.90 | 11.35 | 334122 | 37425.25 | 10.50% |
| 2024-12-11 | 10.82 | 10.93 | -0.09 | -0.82% | 10.73 | 11.17 | 314099 | 34228.73 | 9.87% |
| 2024-12-10 | 11.04 | 11.02 | 0.13 | 1.19% | 10.93 | 11.81 | 708044 | 79738.29 | 22.25% |
| 2024-12-09 | 10.37 | 10.89 | 0.99 | 10.00% | 10.35 | 10.89 | 187924 | 20188.44 | 5.90% |
| 2024-12-06 | 9.63 | 9.90 | 0.23 | 2.38% | 9.63 | 9.97 | 175252 | 17221.04 | 5.51% |
| 2024-12-05 | 9.50 | 9.67 | 0.17 | 1.79% | 9.45 | 9.71 | 109125 | 10474.68 | 3.43% |
| 2024-12-04 | 9.77 | 9.50 | -0.36 | -3.65% | 9.45 | 9.85 | 144607 | 13930.32 | 4.54% |
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。
