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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.71 | 51.12 | 50.21 | 50.50 | -0.43% | 3.25 | 1.55% |
| 2025-07-21 | 51.09 | 51.15 | 50.51 | 50.72 | -0.74% | 2.80 | 1.33% |
| 2025-07-18 | 51.30 | 51.51 | 50.70 | 51.10 | -0.25% | 3.24 | 1.53% |
| 2025-07-17 | 50.27 | 51.56 | 50.02 | 51.23 | +2.05% | 4.63 | 2.19% |
| 2025-07-16 | 50.50 | 50.73 | 49.85 | 50.20 | -1.10% | 3.42 | 1.64% |
| 2025-07-15 | 49.30 | 51.29 | 48.16 | 50.76 | +2.71% | 6.24 | 3.02% |
| 2025-07-14 | 49.75 | 49.75 | 49.00 | 49.42 | -0.38% | 2.83 | 1.38% |
| 2025-07-11 | 49.19 | 49.98 | 48.70 | 49.61 | +0.85% | 3.90 | 1.89% |
| 2025-07-10 | 49.45 | 50.50 | 48.67 | 49.19 | -0.51% | 3.84 | 1.87% |
| 2025-07-09 | 49.49 | 50.24 | 49.16 | 49.44 | -0.18% | 2.63 | 1.27% |
| 2025-07-08 | 48.91 | 50.28 | 48.78 | 49.53 | +1.23% | 3.11 | 1.51% |
| 2025-07-07 | 49.01 | 49.87 | 48.60 | 48.93 | -0.41% | 2.07 | 1.01% |
| 2025-07-04 | 49.08 | 50.49 | 48.88 | 49.13 | -0.04% | 3.66 | 1.77% |
| 2025-07-03 | 48.89 | 49.30 | 48.70 | 49.15 | +0.51% | 1.73 | 0.85% |
| 2025-07-02 | 50.00 | 50.00 | 48.57 | 48.90 | -2.04% | 2.52 | 1.23% |
| 2025-07-01 | 49.87 | 50.24 | 49.39 | 49.92 | +0.30% | 2.24 | 1.08% |
| 2025-06-30 | 49.32 | 50.17 | 48.66 | 49.77 | +1.22% | 2.90 | 1.41% |
| 2025-06-27 | 49.66 | 50.58 | 48.80 | 49.17 | -0.04% | 3.59 | 1.74% |
| 2025-06-26 | 49.79 | 51.10 | 49.05 | 49.19 | -1.26% | 3.12 | 1.51% |
| 2025-06-25 | 49.52 | 49.98 | 48.73 | 49.82 | +0.59% | 3.03 | 1.47% |