贝瑞基因
sz000710 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
10.56
涨跌幅
-4.86%
成交量
37,946,600 股
成交额
405,661,824 元
换手率
11.31%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 10.94 | 10.56 | 11.02 | 10.51 | -4.86% | 37,946,600 | 405,661,824 | 11.31 |
| 2026-10-13 | 11.50 | 11.10 | 11.53 | 10.79 | -5.13% | 57,029,800 | 632,113,536 | 17.00 |
| 2026-10-12 | 11.28 | 11.70 | 12.30 | 10.83 | +3.54% | 93,380,600 | 1,085,607,168 | 27.83 |
| 2026-10-09 | 10.01 | 11.30 | 11.30 | 9.71 | +10.03% | 76,697,600 | 792,968,064 | 22.86 |
| 2026-10-08 | 11.96 | 10.27 | 11.96 | 10.17 | -5.52% | 87,632,200 | 965,448,640 | 26.12 |
| 2026-09-30 | 9.92 | 10.87 | 10.87 | 9.92 | +10.02% | 25,235,900 | 268,548,896 | 7.52 |
| 2026-09-29 | 10.11 | 9.88 | 10.30 | 9.86 | -3.89% | 41,297,900 | 413,725,600 | 12.31 |
| 2026-09-28 | 10.90 | 10.28 | 11.00 | 10.07 | -6.63% | 68,367,300 | 712,439,680 | 20.38 |
| 2026-09-24 | 9.81 | 11.01 | 11.01 | 9.80 | +9.99% | 28,370,000 | 306,196,896 | 8.46 |
| 2026-09-23 | 9.52 | 10.01 | 10.46 | 9.38 | +5.15% | 52,661,900 | 516,266,112 | 15.70 |
| 2026-09-22 | 9.28 | 9.52 | 9.60 | 9.20 | +1.49% | 38,935,900 | 367,509,632 | 11.60 |
| 2026-09-21 | 9.29 | 9.38 | 9.57 | 9.23 | +3.65% | 45,567,900 | 426,824,064 | 13.58 |
| 2026-09-18 | 8.70 | 9.05 | 9.39 | 8.69 | +5.97% | 37,754,100 | 348,200,928 | 11.25 |
| 2026-09-17 | 8.35 | 8.54 | 8.77 | 8.35 | +1.79% | 12,063,800 | 103,352,520 | 3.60 |
| 2026-09-16 | 8.35 | 8.39 | 8.46 | 8.26 | +0.36% | 5,564,100 | 46,693,156 | 1.66 |
| 2026-09-15 | 8.57 | 8.36 | 8.57 | 8.34 | -2.90% | 6,906,400 | 58,361,008 | 2.06 |
| 2026-09-14 | 8.45 | 8.61 | 8.65 | 8.34 | +2.38% | 8,660,900 | 74,006,608 | 2.58 |
| 2026-09-11 | 8.52 | 8.41 | 8.54 | 8.29 | -1.98% | 8,681,000 | 72,734,808 | 2.59 |
| 2026-09-10 | 8.79 | 8.58 | 8.79 | 8.50 | -1.83% | 8,906,300 | 76,409,664 | 2.65 |
| 2026-09-09 | 8.85 | 8.74 | 8.91 | 8.70 | -1.80% | 9,259,800 | 81,037,528 | 2.76 |
| 2026-09-08 | 8.72 | 8.90 | 8.93 | 8.61 | +2.06% | 12,246,000 | 107,640,792 | 3.65 |
| 2026-09-07 | 8.69 | 8.72 | 8.76 | 8.63 | -0.34% | 9,327,300 | 81,128,248 | 2.78 |
| 2026-09-04 | 8.96 | 8.75 | 9.00 | 8.70 | -0.68% | 12,542,600 | 111,166,168 | 3.74 |
| 2026-09-03 | 9.00 | 8.81 | 9.09 | 8.78 | -2.54% | 13,236,200 | 117,567,872 | 3.94 |
| 2026-09-02 | 9.13 | 9.04 | 9.20 | 9.02 | -1.20% | 13,879,700 | 125,913,888 | 4.14 |
| 2026-09-01 | 8.97 | 9.15 | 9.31 | 8.90 | +2.58% | 20,358,500 | 185,634,560 | 6.07 |
| 2026-08-31 | 8.90 | 8.92 | 9.00 | 8.77 | -1.22% | 19,227,100 | 170,629,600 | 5.73 |
| 2026-08-28 | 9.26 | 9.03 | 9.30 | 8.98 | -3.83% | 30,048,400 | 273,053,920 | 8.96 |
| 2026-08-27 | 9.15 | 9.39 | 9.77 | 9.09 | +0.32% | 36,408,500 | 340,259,200 | 10.85 |
| 2026-08-26 | 9.93 | 9.36 | 10.15 | 9.27 | -1.58% | 41,999,200 | 402,516,992 | 12.52 |
需要全历史数据与程序化访问？
查看 贝瑞基因 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000710 获取全部历史日线。