华大基因 (300676) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	40.33	39.94	-0.36	-0.89%	39.83	40.50	47864	19165	1.15%
2026-04-29	40.31	40.30	0.02	0.05%	40.08	40.75	56837	22964	1.37%
2026-04-28	40.90	40.28	-0.94	-2.28%	40.06	41.54	65425	26609	1.57%
2026-04-27	38.98	41.22	2.41	6.21%	38.96	41.69	123637	50469	2.97%
2026-04-24	39.04	38.81	-0.28	-0.72%	38.26	39.12	43537	16841	1.05%
2026-04-23	39.60	39.09	-0.68	-1.71%	38.91	40.05	42308	16625	1.02%
2026-04-22	39.62	39.77	0.04	0.10%	39.13	39.85	44255	17491	1.06%
2026-04-21	40.24	39.73	-0.63	-1.56%	39.48	40.41	43013	17099	1.03%
2026-04-20	39.68	40.36	0.49	1.23%	39.47	40.82	44916	18073	1.08%
2026-04-17	40.28	39.87	-0.49	-1.21%	39.62	40.28	37738	15033	0.91%
2026-04-16	40.22	40.36	0.13	0.32%	40.04	40.46	37795	15220	0.91%
2026-04-15	40.76	40.23	-0.15	-0.37%	40.13	41.12	44092	17827	1.06%
2026-04-14	40.01	40.38	0.54	1.36%	39.55	40.41	54552	21826	1.31%
2026-04-13	39.96	39.84	-0.41	-1.02%	39.69	40.07	31833	12695	0.77%
2026-04-10	40.08	40.25	0.44	1.11%	40.00	40.79	43242	17498	1.04%
2026-04-09	40.80	39.81	-1.40	-3.40%	39.79	40.97	51840	20843	1.25%
2026-04-08	41.00	41.21	1.96	4.99%	40.01	41.21	65294	26603	1.57%
2026-04-07	39.35	39.25	0.14	0.36%	38.84	39.64	30633	12032	0.74%
2026-04-03	40.42	39.11	-1.44	-3.55%	39.00	40.43	48704	19239	1.17%
2026-04-02	41.00	40.55	-0.57	-1.39%	40.31	41.33	51542	20999	1.24%
2026-04-01	40.49	41.12	1.27	3.19%	39.96	41.23	56359	22954	1.35%
2026-03-31	40.18	39.85	-0.44	-1.09%	39.78	41.23	47283	19165	1.14%
2026-03-30	39.73	40.29	0.26	0.65%	39.40	40.58	56238	22513	1.35%
2026-03-27	38.59	40.03	1.01	2.59%	38.49	40.25	51754	20530	1.24%
2026-03-26	40.00	39.02	-0.96	-2.40%	38.91	40.33	44003	17356	1.06%
2026-03-25	39.62	39.98	0.63	1.60%	39.51	40.17	58497	23347	1.41%
2026-03-24	39.60	39.35	0.94	2.45%	38.70	39.73	71609	28013	1.72%
2026-03-23	40.90	38.41	-3.74	-8.87%	38.17	42.14	147595	58378	3.55%
2026-03-20	43.48	42.15	-1.30	-2.99%	42.15	43.73	48329	20707	1.16%
2026-03-19	44.34	43.45	-1.22	-2.73%	43.36	44.34	46442	20308	1.12%
2026-03-18	44.22	44.67	0.46	1.04%	43.94	44.85	35644	15835	0.86%
2026-03-17	44.63	44.21	-0.41	-0.92%	44.20	45.25	37131	16599	0.89%
2026-03-16	44.09	44.62	0.41	0.93%	43.91	44.64	32662	14465	0.79%
2026-03-13	44.44	44.21	-0.43	-0.96%	44.07	44.74	34110	15141	0.82%
2026-03-12	44.83	44.64	-0.25	-0.56%	44.46	45.04	33022	14764	0.79%
2026-03-11	45.24	44.89	-0.35	-0.77%	44.81	45.24	34813	15653	0.84%
2026-03-10	45.00	45.24	0.71	1.59%	44.70	45.53	42363	19106	1.02%
2026-03-09	44.47	44.53	-0.56	-1.24%	43.86	44.77	51670	22892	1.24%
2026-03-06	44.20	45.09	0.67	1.51%	44.10	45.25	46022	20716	1.11%
2026-03-05	44.69	44.42	0.52	1.18%	44.10	44.80	49654	22045	1.19%
2026-03-04	44.44	43.90	-0.88	-1.97%	43.81	45.19	63954	28332	1.54%
2026-03-03	47.05	44.78	-2.20	-4.68%	44.70	47.26	94959	43404	2.28%
2026-03-02	48.00	46.98	-1.61	-3.31%	46.70	48.30	72197	34150	1.74%
2026-02-27	48.10	48.59	0.49	1.02%	47.79	48.98	48381	23432	1.16%
2026-02-26	49.04	48.10	-1.12	-2.28%	47.90	49.20	67212	32506	1.62%
2026-02-25	48.78	49.22	0.58	1.19%	48.58	49.35	47703	23430	1.15%
2026-02-24	49.68	48.64	-0.43	-0.88%	48.59	50.62	62096	30456	1.49%
2026-02-13	49.28	49.07	-0.28	-0.57%	49.01	50.30	46812	23210	1.13%
2026-02-12	49.61	49.35	-0.30	-0.60%	49.17	49.76	50684	25048	1.22%
2026-02-11	50.00	49.65	-0.19	-0.38%	49.60	50.61	61118	30591	1.47%
2026-02-10	49.60	49.84	0.25	0.50%	49.38	50.47	61021	30516	1.47%
2026-02-09	49.49	49.59	0.59	1.20%	49.13	50.00	61089	30266	1.47%
2026-02-06	49.20	49.00	-0.60	-1.21%	48.80	49.79	51067	25158	1.23%
2026-02-05	50.00	49.60	-0.76	-1.51%	49.35	50.20	43007	21375	1.03%
2026-02-04	49.98	50.36	0.06	0.12%	49.25	50.47	57472	28603	1.38%
2026-02-03	49.49	50.30	1.26	2.57%	49.13	50.34	61381	30582	1.48%
2026-02-02	50.80	49.04	-1.54	-3.04%	49.00	51.12	80921	40479	1.95%
2026-01-30	51.80	50.58	-1.51	-2.90%	50.15	52.13	85876	43683	2.06%
2026-01-29	50.33	52.09	1.35	2.66%	49.90	53.73	135418	70761	3.25%
2026-01-28	51.99	50.74	-2.31	-4.35%	50.69	52.41	121775	62401	2.93%
2026-01-27	53.80	53.05	-0.39	-0.73%	51.80	53.98	99362	52204	2.39%
2026-01-26	54.43	53.44	-0.27	-0.50%	52.69	55.07	167533	89886	4.03%