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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 47.88 | 49.93 | 47.88 | 49.53 | +3.66% | 2.96 | 1.45% |
| 2025-06-23 | 47.69 | 48.27 | 47.36 | 47.78 | +0.21% | 1.64 | 0.83% |
| 2025-06-20 | 47.95 | 48.39 | 47.44 | 47.68 | -0.63% | 1.33 | 0.67% |
| 2025-06-19 | 48.95 | 48.97 | 47.81 | 47.98 | -2.04% | 1.95 | 0.97% |
| 2025-06-18 | 49.87 | 50.00 | 48.70 | 48.98 | -2.51% | 2.52 | 1.23% |
| 2025-06-17 | 50.37 | 51.27 | 49.98 | 50.24 | +0.32% | 2.15 | 1.02% |
| 2025-06-16 | 50.01 | 50.29 | 49.79 | 50.08 | +0.16% | 1.46 | 0.70% |
| 2025-06-13 | 50.87 | 51.35 | 49.80 | 50.00 | -2.17% | 2.83 | 1.35% |
| 2025-06-12 | 52.00 | 52.20 | 50.95 | 51.11 | -2.05% | 3.01 | 1.41% |
| 2025-06-11 | 52.80 | 53.49 | 51.96 | 52.18 | -0.23% | 3.35 | 1.53% |
| 2025-06-10 | 53.69 | 53.72 | 51.31 | 52.30 | -2.66% | 4.18 | 1.93% |
| 2025-06-09 | 51.53 | 55.97 | 51.53 | 53.73 | +4.37% | 5.68 | 2.54% |
| 2025-06-06 | 52.26 | 52.54 | 51.24 | 51.48 | -1.57% | 1.89 | 0.89% |
| 2025-06-05 | 52.60 | 52.68 | 51.01 | 52.30 | -0.06% | 2.61 | 1.22% |
| 2025-06-04 | 51.99 | 53.08 | 51.30 | 52.33 | +0.63% | 2.08 | 0.96% |
| 2025-06-03 | 51.00 | 52.99 | 50.80 | 52.00 | +1.13% | 2.21 | 1.02% |
| 2025-05-30 | 52.30 | 52.45 | 51.18 | 51.42 | -1.61% | 2.12 | 0.99% |
| 2025-05-29 | 50.37 | 52.96 | 50.35 | 52.26 | +3.83% | 3.15 | 1.47% |
| 2025-05-28 | 52.53 | 52.91 | 50.19 | 50.33 | -4.17% | 3.55 | 1.68% |
| 2025-05-27 | 52.30 | 53.95 | 51.74 | 52.52 | +0.27% | 3.16 | 1.44% |