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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.28 | 50.30 | 49.01 | 49.07 | -0.57% | 2.32 | 1.13% |
| 2026-02-12 | 49.61 | 49.76 | 49.17 | 49.35 | -0.60% | 2.50 | 1.22% |
| 2026-02-11 | 50.00 | 50.61 | 49.60 | 49.65 | -0.38% | 3.06 | 1.47% |
| 2026-02-10 | 49.60 | 50.47 | 49.38 | 49.84 | +0.50% | 3.05 | 1.47% |
| 2026-02-09 | 49.49 | 50.00 | 49.13 | 49.59 | +1.20% | 3.03 | 1.47% |
| 2026-02-06 | 49.20 | 49.79 | 48.80 | 49.00 | -1.21% | 2.52 | 1.23% |
| 2026-02-05 | 50.00 | 50.20 | 49.35 | 49.60 | -1.51% | 2.14 | 1.03% |
| 2026-02-04 | 49.98 | 50.47 | 49.25 | 50.36 | +0.12% | 2.86 | 1.38% |
| 2026-02-03 | 49.49 | 50.34 | 49.13 | 50.30 | +2.57% | 3.06 | 1.48% |
| 2026-02-02 | 50.80 | 51.12 | 49.00 | 49.04 | -3.04% | 4.05 | 1.95% |
| 2026-01-30 | 51.80 | 52.13 | 50.15 | 50.58 | -2.90% | 4.37 | 2.06% |
| 2026-01-29 | 50.33 | 53.73 | 49.90 | 52.09 | +2.66% | 7.08 | 3.25% |
| 2026-01-28 | 51.99 | 52.41 | 50.69 | 50.74 | -4.35% | 6.24 | 2.93% |
| 2026-01-27 | 53.80 | 53.98 | 51.80 | 53.05 | -0.73% | 5.22 | 2.39% |
| 2026-01-26 | 54.43 | 55.07 | 52.69 | 53.44 | -0.50% | 8.99 | 4.03% |
| 2026-01-23 | 52.60 | 54.65 | 52.15 | 53.71 | +2.75% | 7.50 | 3.37% |
| 2026-01-22 | 52.00 | 52.75 | 51.40 | 52.27 | +0.64% | 4.47 | 2.06% |
| 2026-01-21 | 50.55 | 53.37 | 50.50 | 51.94 | +1.82% | 6.19 | 2.86% |
| 2026-01-20 | 51.85 | 51.98 | 50.42 | 51.01 | -0.43% | 6.26 | 2.94% |
| 2026-01-19 | 52.71 | 53.21 | 51.11 | 51.23 | -3.34% | 7.06 | 3.28% |