华大基因 sz.300676
37.43
-3.78%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.19 | 38.59 | 37.18 | 37.43 | -3.78% | 3.98 | 2.54% |
| 2026-05-21 | 39.75 | 40.74 | 38.88 | 38.90 | -2.29% | 2.81 | 1.70% |
| 2026-05-20 | 40.04 | 40.10 | 39.20 | 39.81 | -1.26% | 2.13 | 1.29% |
| 2026-05-19 | 39.89 | 40.90 | 39.68 | 40.32 | +0.80% | 2.17 | 1.30% |
| 2026-05-18 | 40.95 | 41.49 | 39.50 | 40.00 | -1.84% | 3.23 | 1.92% |
| 2026-05-15 | 40.85 | 41.49 | 40.38 | 40.75 | -0.24% | 3.23 | 1.90% |
| 2026-05-14 | 42.11 | 42.33 | 40.85 | 40.85 | -3.15% | 3.60 | 2.10% |
| 2026-05-13 | 42.03 | 42.85 | 42.03 | 42.18 | -0.96% | 3.54 | 2.01% |
| 2026-05-12 | 43.80 | 43.80 | 42.52 | 42.59 | -5.14% | 5.38 | 3.00% |
| 2026-05-11 | 43.85 | 45.86 | 42.56 | 44.90 | +4.22% | 8.59 | 4.67% |
| 2026-05-08 | 41.32 | 44.45 | 41.32 | 43.08 | +4.36% | 6.90 | 3.82% |
| 2026-05-07 | 40.50 | 41.38 | 40.44 | 41.28 | +2.05% | 2.82 | 1.65% |
| 2026-05-06 | 39.93 | 40.75 | 39.90 | 40.45 | +1.28% | 2.64 | 1.57% |
| 2026-04-30 | 40.33 | 40.50 | 39.83 | 39.94 | -0.89% | 1.92 | 1.15% |
| 2026-04-29 | 40.31 | 40.75 | 40.08 | 40.30 | +0.05% | 2.30 | 1.37% |
| 2026-04-28 | 40.90 | 41.54 | 40.06 | 40.28 | -2.28% | 2.66 | 1.57% |
| 2026-04-27 | 38.98 | 41.69 | 38.96 | 41.22 | +6.21% | 5.05 | 2.97% |
| 2026-04-24 | 39.04 | 39.12 | 38.26 | 38.81 | -0.72% | 1.68 | 1.05% |
| 2026-04-23 | 39.60 | 40.05 | 38.91 | 39.09 | -1.71% | 1.66 | 1.02% |
| 2026-04-22 | 39.62 | 39.85 | 39.13 | 39.77 | +0.10% | 1.75 | 1.06% |