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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.60 | 47.89 | 47.27 | 47.50 | -0.57% | 1.42 | 0.72% |
| 2025-10-21 | 46.94 | 47.98 | 46.62 | 47.77 | +2.62% | 2.28 | 1.15% |
| 2025-10-20 | 47.00 | 47.12 | 46.23 | 46.55 | -0.04% | 1.38 | 0.71% |
| 2025-10-17 | 47.90 | 48.18 | 46.53 | 46.57 | -2.76% | 2.42 | 1.23% |
| 2025-10-16 | 48.70 | 48.70 | 47.81 | 47.89 | -1.36% | 2.03 | 1.01% |
| 2025-10-15 | 48.20 | 48.76 | 47.80 | 48.55 | +0.77% | 1.78 | 0.88% |
| 2025-10-14 | 48.77 | 49.39 | 48.08 | 48.18 | -1.07% | 2.39 | 1.18% |
| 2025-10-13 | 48.32 | 49.00 | 48.08 | 48.70 | -1.95% | 2.83 | 1.40% |
| 2025-10-10 | 50.15 | 50.20 | 49.50 | 49.67 | -0.96% | 2.41 | 1.16% |
| 2025-10-09 | 49.18 | 50.69 | 49.18 | 50.15 | +2.01% | 3.90 | 1.87% |
| 2025-09-30 | 48.66 | 49.39 | 48.50 | 49.16 | +1.59% | 2.57 | 1.26% |
| 2025-09-29 | 48.65 | 48.75 | 47.70 | 48.39 | -0.74% | 3.08 | 1.54% |
| 2025-09-26 | 49.20 | 49.39 | 48.70 | 48.75 | -1.67% | 2.90 | 1.42% |
| 2025-09-25 | 49.72 | 50.29 | 49.46 | 49.58 | -0.20% | 3.10 | 1.50% |
| 2025-09-24 | 48.88 | 49.70 | 48.56 | 49.68 | +1.55% | 3.07 | 1.50% |
| 2025-09-23 | 50.41 | 50.46 | 48.09 | 48.92 | -2.96% | 5.34 | 2.62% |
| 2025-09-22 | 50.60 | 50.90 | 50.02 | 50.41 | -0.55% | 3.56 | 1.70% |
| 2025-09-19 | 51.20 | 51.93 | 50.49 | 50.69 | -0.71% | 4.58 | 2.15% |
| 2025-09-18 | 51.85 | 53.40 | 50.67 | 51.05 | -1.43% | 7.38 | 3.41% |
| 2025-09-17 | 52.27 | 52.34 | 51.60 | 51.79 | -1.26% | 4.76 | 2.20% |