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
2026-08-20	42.15	43.78	6.18	16.44%	41.05	45.12	477085	209642	11.47%
2026-08-19	38.86	37.60	-1.51	-3.86%	37.51	39.18	73882	28066	1.78%
2026-08-18	39.79	39.11	-0.67	-1.68%	38.71	39.88	69236	27076	1.66%
2026-08-17	40.04	39.78	-0.86	-2.12%	39.30	40.60	88641	35203	2.13%
2026-08-14	41.80	40.64	-1.30	-3.10%	40.25	41.85	99070	40515	2.38%
2026-08-13	40.30	41.94	1.60	3.97%	39.90	43.10	179905	75160	4.32%
2026-08-12	40.75	40.34	-0.93	-2.25%	40.29	41.50	89482	36513	2.15%
2026-08-11	40.28	41.27	0.58	1.43%	40.26	42.56	134016	55472	3.22%
2026-08-10	40.59	40.69	0.73	1.83%	40.24	41.89	148802	61116	3.58%
2026-08-07	37.82	39.96	1.90	4.99%	37.48	39.97	112838	43673	2.71%
2026-08-06	39.99	38.06	-1.38	-3.50%	37.97	40.20	90934	35251	2.19%
2026-08-05	38.86	39.44	0.45	1.15%	38.70	40.35	110785	43997	2.66%
2026-08-04	38.25	38.99	0.99	2.61%	38.15	39.07	78551	30419	1.89%
2026-08-03	37.98	38.00	-0.16	-0.42%	37.97	38.60	49868	19013	1.20%
2026-07-31	36.82	38.16	1.27	3.44%	36.76	38.85	108956	41391	2.62%
2026-07-30	37.01	36.89	-0.44	-1.18%	36.76	37.93	60764	22693	1.46%
2026-07-29	37.00	37.33	0.33	0.89%	36.77	37.56	52095	19375	1.25%
2026-07-28	37.43	37.00	-0.64	-1.70%	36.78	37.60	47851	17734	1.15%
2026-07-27	36.00	37.64	1.14	3.12%	35.91	37.82	75301	27854	1.81%
2026-07-24	36.53	36.50	-0.33	-0.90%	36.33	37.04	45219	16538	1.09%
2026-07-23	37.20	36.83	-0.66	-1.76%	36.50	37.34	52370	19291	1.26%
2026-07-22	36.50	37.49	0.74	2.01%	36.18	37.69	73646	27263	1.77%
2026-07-21	36.24	36.75	0.28	0.77%	36.00	36.80	66778	24338	1.61%
2026-07-20	35.61	36.47	0.53	1.47%	35.27	36.55	70563	25485	1.70%
2026-07-17	37.60	35.94	-2.09	-5.50%	35.80	37.89	108054	39355	2.60%
2026-07-16	36.99	38.03	0.66	1.77%	36.26	38.20	124837	46627	3.00%
2026-07-15	35.93	37.37	1.26	3.49%	35.90	37.90	127505	47648	3.06%
2026-07-14	36.22	36.11	-0.49	-1.34%	35.82	36.80	74203	26838	1.78%
2026-07-13	36.05	36.60	0.39	1.08%	35.42	37.14	106811	38476	2.57%
2026-07-10	34.50	36.21	1.46	4.20%	34.07	36.98	107543	38921	2.58%
2026-07-09	34.00	34.75	0.45	1.31%	33.75	35.16	57857	19932	1.39%
2026-07-08	34.58	34.30	-0.33	-0.95%	34.05	34.86	43776	15051	1.05%
2026-07-07	35.86	34.63	-1.55	-4.28%	34.60	35.87	60048	21125	1.44%
2026-07-06	36.40	36.18	-0.45	-1.23%	35.97	36.97	78316	28530	1.88%
2026-07-03	36.07	36.63	0.77	2.15%	35.23	37.25	101731	36813	2.45%
2026-07-02	36.99	35.86	-0.99	-2.69%	35.69	37.37	79714	29030	1.92%
2026-07-01	35.19	36.85	1.79	5.11%	34.74	37.50	100078	36382	2.41%
2026-06-30	35.71	35.06	-0.84	-2.34%	34.76	35.72	56671	19835	1.36%
2026-06-29	34.40	35.90	1.24	3.58%	33.38	36.50	100028	35149	2.40%
2026-06-26	36.00	34.66	-1.65	-4.54%	34.57	36.25	65308	22908	1.57%
2026-06-25	35.70	36.31	0.69	1.94%	34.62	37.10	89226	31960	2.14%
2026-06-24	36.37	35.62	-0.38	-1.06%	35.25	36.50	62694	22421	1.51%
2026-06-23	36.58	36.00	-0.58	-1.59%	35.80	37.60	80940	29729	1.95%
2026-06-22	35.02	36.58	1.06	2.98%	34.35	36.62	96868	34250	2.33%
2026-06-18	34.33	35.52	1.34	3.92%	34.00	36.13	106693	37834	2.56%
2026-06-17	34.91	34.18	0.19	0.56%	34.01	35.30	65930	22666	1.58%
2026-06-16	34.30	33.99	-0.41	-1.19%	33.63	34.38	40450	13718	0.97%
2026-06-15	34.00	34.40	0.19	0.56%	33.54	34.50	56062	19096	1.35%
2026-06-12	33.35	34.21	1.33	4.05%	32.82	34.26	89283	30097	2.15%
2026-06-11	33.70	32.88	-0.86	-2.55%	32.55	33.70	47986	15784	1.15%
2026-06-10	33.90	33.74	-0.38	-1.11%	33.36	34.09	40169	13517	0.97%
2026-06-09	33.61	34.12	0.52	1.55%	33.23	34.27	46716	15806	1.12%
2026-06-08	34.60	33.60	-1.32	-3.78%	33.28	35.10	67854	23038	1.63%
2026-06-05	35.14	34.92	0.31	0.90%	34.86	35.99	59552	21093	1.43%
2026-06-04	35.28	34.61	-0.80	-2.26%	34.42	35.55	47843	16674	1.15%
2026-06-03	36.03	35.41	-0.69	-1.91%	35.28	36.06	48240	17196	1.16%
2026-06-02	36.30	36.10	-0.30	-0.82%	35.60	36.40	48047	17250	1.15%
2026-06-01	36.52	36.40	-0.39	-1.06%	36.05	36.86	49027	17855	1.18%
2026-05-29	37.07	36.79	-0.17	-0.46%	36.24	37.61	64403	23718	1.55%
2026-05-28	36.74	36.96	0.23	0.63%	35.91	37.36	66776	24531	1.61%
2026-05-27	37.61	36.73	-1.04	-2.75%	36.63	37.87	61709	22877	1.48%
2026-05-26	38.00	37.77	-0.49	-1.28%	37.31	38.66	55296	20913	1.33%
2026-05-25	37.46	38.26	0.83	2.22%	37.46	39.85	82285	31880	1.98%
2026-05-22	38.19	37.43	-1.47	-3.78%	37.18	38.59	105823	39774	2.54%
2026-05-21	39.75	38.90	-0.91	-2.29%	38.88	40.74	70572	28133	1.70%
2026-05-20	40.04	39.81	-0.51	-1.26%	39.20	40.10	53653	21258	1.29%
2026-05-19	39.89	40.32	0.32	0.80%	39.68	40.90	54083	21741	1.30%
2026-05-18	40.95	40.00	-0.75	-1.84%	39.50	41.49	79939	32266	1.92%
2026-05-15	40.85	40.75	-0.10	-0.24%	40.38	41.49	78931	32326	1.90%
2026-05-14	42.11	40.85	-1.33	-3.15%	40.85	42.33	87190	36016	2.10%
2026-05-13	42.03	42.18	-0.41	-0.96%	42.03	42.85	83649	35379	2.01%
2026-05-12	43.80	42.59	-2.31	-5.14%	42.52	43.80	124895	53787	3.00%