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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 52.50 | 53.13 | 51.55 | 52.38 | -0.46% | 2.55 | 1.18% |
| 2025-05-23 | 52.16 | 54.20 | 52.04 | 52.62 | +1.58% | 5.75 | 2.61% |
| 2025-05-22 | 52.32 | 52.64 | 51.67 | 51.80 | -1.86% | 2.15 | 1.00% |
| 2025-05-21 | 53.40 | 53.60 | 52.58 | 52.78 | -1.31% | 2.45 | 1.12% |
| 2025-05-20 | 53.78 | 54.15 | 53.23 | 53.48 | -0.56% | 2.49 | 1.13% |
| 2025-05-19 | 56.00 | 56.19 | 53.10 | 53.78 | -4.70% | 5.10 | 2.28% |
| 2025-05-16 | 56.14 | 58.80 | 55.70 | 56.43 | -0.58% | 5.49 | 2.33% |
| 2025-05-15 | 57.93 | 57.93 | 55.09 | 56.76 | -2.61% | 5.62 | 2.41% |
| 2025-05-14 | 56.60 | 59.78 | 56.24 | 58.28 | +0.73% | 9.58 | 3.99% |
| 2025-05-13 | 51.00 | 58.58 | 50.02 | 57.86 | +14.55% | 11.56 | 5.13% |
| 2025-05-12 | 48.69 | 51.10 | 48.12 | 50.51 | +4.97% | 4.25 | 2.06% |
| 2025-05-09 | 49.51 | 49.54 | 48.00 | 48.12 | -2.81% | 2.11 | 1.05% |
| 2025-05-08 | 48.83 | 49.91 | 48.59 | 49.51 | +0.90% | 1.90 | 0.93% |
| 2025-05-07 | 49.96 | 50.17 | 48.66 | 49.07 | -0.73% | 2.32 | 1.14% |
| 2025-05-06 | 48.50 | 49.99 | 48.20 | 49.43 | +2.40% | 2.79 | 1.37% |