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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.24 | 40.41 | 39.48 | 39.73 | -1.56% | 1.71 | 1.03% |
| 2026-04-20 | 39.68 | 40.82 | 39.47 | 40.36 | +1.23% | 1.81 | 1.08% |
| 2026-04-17 | 40.28 | 40.28 | 39.62 | 39.87 | -1.21% | 1.50 | 0.91% |
| 2026-04-16 | 40.22 | 40.46 | 40.04 | 40.36 | +0.32% | 1.52 | 0.91% |
| 2026-04-15 | 40.76 | 41.12 | 40.13 | 40.23 | -0.37% | 1.78 | 1.06% |
| 2026-04-14 | 40.01 | 40.41 | 39.55 | 40.38 | +1.36% | 2.18 | 1.31% |
| 2026-04-13 | 39.96 | 40.07 | 39.69 | 39.84 | -1.02% | 1.27 | 0.77% |
| 2026-04-10 | 40.08 | 40.79 | 40.00 | 40.25 | +1.11% | 1.75 | 1.04% |
| 2026-04-09 | 40.80 | 40.97 | 39.79 | 39.81 | -3.40% | 2.08 | 1.25% |
| 2026-04-08 | 41.00 | 41.21 | 40.01 | 41.21 | +4.99% | 2.66 | 1.57% |
| 2026-04-07 | 39.35 | 39.64 | 38.84 | 39.25 | +0.36% | 1.20 | 0.74% |
| 2026-04-03 | 40.42 | 40.43 | 39.00 | 39.11 | -3.55% | 1.92 | 1.17% |
| 2026-04-02 | 41.00 | 41.33 | 40.31 | 40.55 | -1.39% | 2.10 | 1.24% |
| 2026-04-01 | 40.49 | 41.23 | 39.96 | 41.12 | +3.19% | 2.30 | 1.35% |
| 2026-03-31 | 40.18 | 41.23 | 39.78 | 39.85 | -1.09% | 1.92 | 1.14% |
| 2026-03-30 | 39.73 | 40.58 | 39.40 | 40.29 | +0.65% | 2.25 | 1.35% |
| 2026-03-27 | 38.59 | 40.25 | 38.49 | 40.03 | +2.59% | 2.05 | 1.24% |
| 2026-03-26 | 40.00 | 40.33 | 38.91 | 39.02 | -2.40% | 1.74 | 1.06% |
| 2026-03-25 | 39.62 | 40.17 | 39.51 | 39.98 | +1.60% | 2.33 | 1.41% |
| 2026-03-24 | 39.60 | 39.73 | 38.70 | 39.35 | +2.45% | 2.80 | 1.72% |