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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 53.12 | 53.20 | 51.24 | 52.45 | -1.41% | 6.45 | 2.98% |
| 2025-09-15 | 54.25 | 54.90 | 52.80 | 53.20 | -3.11% | 8.15 | 3.67% |
| 2025-09-12 | 52.09 | 56.95 | 51.99 | 54.91 | +5.84% | 15.03 | 6.54% |
| 2025-09-11 | 50.80 | 51.89 | 49.89 | 51.88 | +1.83% | 3.74 | 1.76% |
| 2025-09-10 | 51.82 | 52.29 | 50.80 | 50.95 | -2.17% | 3.37 | 1.58% |
| 2025-09-09 | 53.38 | 53.38 | 51.75 | 52.08 | -2.03% | 4.01 | 1.83% |
| 2025-09-08 | 51.05 | 54.80 | 50.59 | 53.16 | +4.11% | 7.25 | 3.27% |
| 2025-09-05 | 50.02 | 51.25 | 49.27 | 51.06 | +2.16% | 3.49 | 1.67% |
| 2025-09-04 | 51.05 | 52.25 | 49.37 | 49.98 | -1.96% | 4.81 | 2.28% |
| 2025-09-03 | 52.25 | 52.55 | 50.88 | 50.98 | -1.89% | 3.69 | 1.72% |
| 2025-09-02 | 53.70 | 53.92 | 51.60 | 51.96 | -3.63% | 5.31 | 2.43% |
| 2025-09-01 | 53.80 | 54.27 | 53.61 | 53.92 | +0.22% | 4.03 | 1.80% |
| 2025-08-29 | 54.46 | 54.60 | 53.52 | 53.80 | -1.19% | 4.08 | 1.82% |
| 2025-08-28 | 54.60 | 55.09 | 52.80 | 54.45 | -0.27% | 6.61 | 2.94% |
| 2025-08-27 | 55.18 | 58.09 | 54.58 | 54.60 | +0.09% | 11.50 | 4.89% |
| 2025-08-26 | 55.13 | 55.29 | 54.33 | 54.55 | -1.03% | 4.32 | 1.90% |
| 2025-08-25 | 53.99 | 56.72 | 53.95 | 55.12 | +3.12% | 8.91 | 3.89% |
| 2025-08-22 | 51.76 | 53.65 | 51.65 | 53.45 | +3.27% | 7.07 | 3.20% |
| 2025-08-21 | 51.55 | 52.52 | 51.53 | 51.76 | +0.39% | 4.42 | 2.04% |
| 2025-08-20 | 51.68 | 51.76 | 50.60 | 51.56 | -0.46% | 3.86 | 1.81% |