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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.90 | 42.14 | 38.17 | 38.41 | -8.87% | 5.84 | 3.55% |
| 2026-03-20 | 43.48 | 43.73 | 42.15 | 42.15 | -2.99% | 2.07 | 1.16% |
| 2026-03-19 | 44.34 | 44.34 | 43.36 | 43.45 | -2.73% | 2.03 | 1.12% |
| 2026-03-18 | 44.22 | 44.85 | 43.94 | 44.67 | +1.04% | 1.58 | 0.86% |
| 2026-03-17 | 44.63 | 45.25 | 44.20 | 44.21 | -0.92% | 1.66 | 0.89% |
| 2026-03-16 | 44.09 | 44.64 | 43.91 | 44.62 | +0.93% | 1.45 | 0.79% |
| 2026-03-13 | 44.44 | 44.74 | 44.07 | 44.21 | -0.96% | 1.51 | 0.82% |
| 2026-03-12 | 44.83 | 45.04 | 44.46 | 44.64 | -0.56% | 1.48 | 0.79% |
| 2026-03-11 | 45.24 | 45.24 | 44.81 | 44.89 | -0.77% | 1.57 | 0.84% |
| 2026-03-10 | 45.00 | 45.53 | 44.70 | 45.24 | +1.59% | 1.91 | 1.02% |
| 2026-03-09 | 44.47 | 44.77 | 43.86 | 44.53 | -1.24% | 2.29 | 1.24% |
| 2026-03-06 | 44.20 | 45.25 | 44.10 | 45.09 | +1.51% | 2.07 | 1.11% |
| 2026-03-05 | 44.69 | 44.80 | 44.10 | 44.42 | +1.18% | 2.20 | 1.19% |
| 2026-03-04 | 44.44 | 45.19 | 43.81 | 43.90 | -1.97% | 2.83 | 1.54% |
| 2026-03-03 | 47.05 | 47.26 | 44.70 | 44.78 | -4.68% | 4.34 | 2.28% |
| 2026-03-02 | 48.00 | 48.30 | 46.70 | 46.98 | -3.31% | 3.42 | 1.74% |
| 2026-02-27 | 48.10 | 48.98 | 47.79 | 48.59 | +1.02% | 2.34 | 1.16% |
| 2026-02-26 | 49.04 | 49.20 | 47.90 | 48.10 | -2.28% | 3.25 | 1.62% |
| 2026-02-25 | 48.78 | 49.35 | 48.58 | 49.22 | +1.19% | 2.34 | 1.15% |
| 2026-02-24 | 49.68 | 50.62 | 48.59 | 48.64 | -0.88% | 3.05 | 1.49% |