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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 52.49 | 52.98 | 51.68 | 51.80 | -1.13% | 3.69 | 1.69% |
| 2025-08-18 | 51.63 | 52.60 | 51.63 | 52.39 | +1.53% | 4.47 | 2.06% |
| 2025-08-15 | 50.45 | 51.92 | 50.20 | 51.60 | +2.14% | 4.16 | 1.95% |
| 2025-08-14 | 51.99 | 51.99 | 50.30 | 50.52 | -3.31% | 5.87 | 2.76% |
| 2025-08-13 | 52.10 | 52.61 | 51.76 | 52.25 | +0.02% | 3.44 | 1.58% |
| 2025-08-12 | 52.99 | 53.17 | 51.90 | 52.24 | -1.30% | 3.48 | 1.60% |
| 2025-08-11 | 52.19 | 53.70 | 52.01 | 52.93 | +1.44% | 3.85 | 1.75% |
| 2025-08-08 | 53.22 | 53.47 | 52.05 | 52.18 | -2.43% | 4.42 | 2.03% |
| 2025-08-07 | 52.78 | 54.88 | 52.78 | 53.48 | +1.00% | 6.65 | 2.96% |
| 2025-08-06 | 53.32 | 54.09 | 52.61 | 52.95 | -0.73% | 3.53 | 1.60% |
| 2025-08-05 | 53.21 | 53.70 | 52.73 | 53.34 | -0.78% | 4.18 | 1.89% |
| 2025-08-04 | 52.30 | 54.18 | 50.81 | 53.76 | +2.36% | 6.60 | 3.02% |
| 2025-08-01 | 53.21 | 54.18 | 52.11 | 52.52 | -1.26% | 5.10 | 2.31% |
| 2025-07-31 | 52.63 | 54.66 | 52.40 | 53.19 | +1.04% | 7.49 | 3.35% |
| 2025-07-30 | 53.49 | 53.60 | 52.08 | 52.64 | -1.96% | 5.56 | 2.52% |
| 2025-07-29 | 52.29 | 54.02 | 52.09 | 53.69 | +3.17% | 7.36 | 3.32% |
| 2025-07-28 | 52.70 | 52.88 | 51.92 | 52.04 | -0.90% | 3.52 | 1.62% |
| 2025-07-25 | 52.88 | 53.50 | 52.35 | 52.51 | -0.68% | 4.96 | 2.26% |
| 2025-07-24 | 51.82 | 53.50 | 51.57 | 52.87 | +3.08% | 6.79 | 3.11% |
| 2025-07-23 | 50.45 | 52.49 | 50.32 | 51.29 | +1.56% | 6.66 | 3.09% |