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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.90 | 56.97 | 52.99 | 53.00 | -6.85% | 11.68 | 5.18% |
| 2026-01-15 | 58.00 | 58.48 | 56.15 | 56.90 | -3.97% | 12.23 | 5.15% |
| 2026-01-14 | 57.30 | 61.37 | 57.30 | 59.25 | +2.14% | 21.87 | 8.82% |
| 2026-01-13 | 56.81 | 65.00 | 55.70 | 58.01 | +6.05% | 25.51 | 10.22% |
| 2026-01-12 | 52.01 | 55.62 | 51.64 | 54.70 | +5.82% | 11.90 | 5.33% |
| 2026-01-09 | 47.99 | 52.15 | 47.97 | 51.69 | +7.60% | 10.12 | 4.79% |
| 2026-01-08 | 47.47 | 48.65 | 47.26 | 48.04 | +1.20% | 2.89 | 1.44% |
| 2026-01-07 | 47.78 | 47.98 | 47.40 | 47.47 | -0.88% | 2.12 | 1.07% |
| 2026-01-06 | 47.60 | 48.15 | 47.25 | 47.89 | +0.95% | 3.04 | 1.53% |
| 2026-01-05 | 45.35 | 47.56 | 45.31 | 47.44 | +4.59% | 3.69 | 1.89% |
| 2025-12-31 | 45.34 | 45.54 | 45.00 | 45.36 | -0.04% | 1.20 | 0.64% |
| 2025-12-30 | 45.46 | 45.85 | 45.20 | 45.38 | -1.09% | 1.30 | 0.69% |
| 2025-12-29 | 45.65 | 46.12 | 45.36 | 45.88 | 0.00% | 1.38 | 0.73% |
| 2025-12-26 | 45.71 | 46.18 | 45.63 | 45.88 | +0.20% | 1.36 | 0.71% |
| 2025-12-25 | 45.36 | 45.88 | 45.20 | 45.79 | +0.95% | 1.17 | 0.61% |
| 2025-12-24 | 45.09 | 45.45 | 45.00 | 45.36 | +0.76% | 1.01 | 0.54% |
| 2025-12-23 | 45.50 | 45.68 | 45.01 | 45.02 | -1.19% | 1.12 | 0.59% |
| 2025-12-22 | 45.85 | 45.85 | 45.46 | 45.56 | -0.74% | 1.40 | 0.74% |
| 2025-12-19 | 46.00 | 46.19 | 45.40 | 45.90 | -0.30% | 1.34 | 0.70% |
| 2025-12-18 | 45.46 | 46.54 | 45.40 | 46.04 | +0.79% | 1.81 | 0.95% |