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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.50 | 48.72 | 47.71 | 47.81 | -1.52% | 1.60 | 0.80% |
| 2025-11-18 | 48.22 | 48.83 | 48.10 | 48.55 | +0.31% | 1.80 | 0.89% |
| 2025-11-17 | 48.79 | 48.79 | 48.07 | 48.40 | -1.37% | 1.85 | 0.92% |
| 2025-11-14 | 49.00 | 49.71 | 48.88 | 49.07 | -0.22% | 2.30 | 1.12% |
| 2025-11-13 | 49.30 | 49.35 | 48.50 | 49.18 | -0.65% | 2.52 | 1.24% |
| 2025-11-12 | 48.76 | 50.29 | 48.31 | 49.50 | +1.62% | 3.90 | 1.90% |
| 2025-11-11 | 49.08 | 49.14 | 48.30 | 48.71 | -0.69% | 1.77 | 0.87% |
| 2025-11-10 | 47.76 | 49.20 | 47.75 | 49.05 | +2.81% | 2.70 | 1.34% |
| 2025-11-07 | 47.98 | 48.09 | 47.61 | 47.71 | -0.77% | 1.49 | 0.75% |
| 2025-11-06 | 48.55 | 48.76 | 47.82 | 48.08 | -1.58% | 2.29 | 1.14% |
| 2025-11-05 | 48.29 | 49.50 | 48.18 | 48.85 | +0.51% | 2.29 | 1.12% |
| 2025-11-04 | 49.01 | 49.14 | 48.34 | 48.60 | -1.20% | 2.12 | 1.05% |
| 2025-11-03 | 49.38 | 50.47 | 49.08 | 49.19 | -0.02% | 3.18 | 1.54% |
| 2025-10-31 | 48.70 | 49.33 | 48.47 | 49.20 | +1.23% | 2.50 | 1.23% |
| 2025-10-30 | 48.22 | 49.11 | 48.15 | 48.60 | +0.56% | 3.09 | 1.52% |
| 2025-10-29 | 48.16 | 48.47 | 47.70 | 48.33 | +0.37% | 1.99 | 1.00% |
| 2025-10-28 | 48.30 | 48.56 | 48.00 | 48.15 | -0.37% | 1.84 | 0.92% |
| 2025-10-27 | 48.16 | 48.48 | 47.90 | 48.33 | +1.07% | 2.09 | 1.04% |
| 2025-10-24 | 47.80 | 48.06 | 47.57 | 47.82 | +0.34% | 1.92 | 0.96% |
| 2025-10-23 | 47.75 | 47.83 | 46.86 | 47.66 | +0.34% | 1.44 | 0.73% |