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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.70 | 45.84 | 44.70 | 45.68 | +1.74% | 1.97 | 1.05% |
| 2025-12-16 | 44.84 | 45.21 | 44.70 | 44.90 | -0.27% | 1.16 | 0.62% |
| 2025-12-15 | 45.60 | 45.70 | 44.93 | 45.02 | -1.51% | 1.38 | 0.73% |
| 2025-12-12 | 44.25 | 45.89 | 43.98 | 45.71 | +3.86% | 3.63 | 1.92% |
| 2025-12-11 | 44.92 | 45.00 | 44.00 | 44.01 | -1.89% | 1.32 | 0.72% |
| 2025-12-10 | 44.65 | 44.93 | 44.14 | 44.86 | +0.49% | 1.14 | 0.62% |
| 2025-12-09 | 45.05 | 45.36 | 44.60 | 44.64 | -0.80% | 1.10 | 0.59% |
| 2025-12-08 | 45.23 | 45.45 | 44.97 | 45.00 | -0.07% | 1.24 | 0.66% |
| 2025-12-05 | 44.61 | 45.13 | 43.83 | 45.03 | +0.83% | 1.62 | 0.88% |
| 2025-12-04 | 44.66 | 44.94 | 44.32 | 44.66 | +0.02% | 1.07 | 0.57% |
| 2025-12-03 | 45.57 | 45.74 | 44.53 | 44.65 | -2.38% | 2.03 | 1.09% |
| 2025-12-02 | 46.65 | 46.69 | 45.62 | 45.74 | -2.10% | 1.78 | 0.93% |
| 2025-12-01 | 46.60 | 46.93 | 46.53 | 46.72 | +0.15% | 1.08 | 0.56% |
| 2025-11-28 | 46.34 | 46.65 | 46.12 | 46.65 | +0.60% | 0.86 | 0.44% |
| 2025-11-27 | 46.40 | 46.77 | 46.19 | 46.37 | -0.39% | 1.00 | 0.52% |
| 2025-11-26 | 46.69 | 47.80 | 46.51 | 46.55 | -0.32% | 1.69 | 0.86% |
| 2025-11-25 | 46.58 | 47.45 | 46.27 | 46.70 | +0.41% | 1.60 | 0.82% |
| 2025-11-24 | 45.99 | 46.75 | 45.80 | 46.51 | +1.33% | 1.43 | 0.74% |
| 2025-11-21 | 47.01 | 47.45 | 45.45 | 45.90 | -2.94% | 2.57 | 1.34% |
| 2025-11-20 | 47.83 | 48.09 | 47.18 | 47.29 | -1.09% | 1.53 | 0.77% |