华大基因(300676)股票行情
华大基因(300676)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 53.21 | 52.52 | -0.67 | -1.26% | 52.11 | 54.18 | 96126 | 50981.92 | 2.31% | 0.00 |
| 2025-07-31 | 52.63 | 53.19 | 0.55 | 1.04% | 52.40 | 54.66 | 139428 | 74947.80 | 3.35% | 0.00 |
| 2025-07-30 | 53.49 | 52.64 | -1.05 | -1.96% | 52.08 | 53.60 | 104957 | 55587.97 | 2.52% | 0.00 |
| 2025-07-29 | 52.29 | 53.69 | 1.65 | 3.17% | 52.09 | 54.02 | 138261 | 73594.73 | 3.32% | 0.00 |
| 2025-07-28 | 52.70 | 52.04 | -0.47 | -0.90% | 51.92 | 52.88 | 67272 | 35197.17 | 1.62% | 0.00 |
| 2025-07-25 | 52.88 | 52.51 | -0.36 | -0.68% | 52.35 | 53.50 | 94157 | 49640.01 | 2.26% | 0.00 |
| 2025-07-24 | 51.82 | 52.87 | 1.58 | 3.08% | 51.57 | 53.50 | 129234 | 67938.35 | 3.11% | 4.00 |
| 2025-07-23 | 50.45 | 51.29 | 0.79 | 1.56% | 50.32 | 52.49 | 128728 | 66599.17 | 3.09% | 2.00 |
| 2025-07-22 | 50.71 | 50.50 | -0.22 | -0.43% | 50.21 | 51.12 | 64385 | 32531.62 | 1.55% | 0.00 |
| 2025-07-21 | 51.09 | 50.72 | -0.38 | -0.74% | 50.51 | 51.15 | 55249 | 28048.08 | 1.33% | 0.00 |
| 2025-07-18 | 51.30 | 51.10 | -0.13 | -0.25% | 50.70 | 51.51 | 63505 | 32402.87 | 1.53% | 0.00 |
| 2025-07-17 | 50.27 | 51.23 | 1.03 | 2.05% | 50.02 | 51.56 | 91255 | 46327.06 | 2.19% | 34.00 |
| 2025-07-16 | 50.50 | 50.20 | -0.56 | -1.10% | 49.85 | 50.73 | 68113 | 34179.21 | 1.64% | 0.00 |
| 2025-07-15 | 49.30 | 50.76 | 1.34 | 2.71% | 48.16 | 51.29 | 125678 | 62381.12 | 3.02% | 4.00 |
| 2025-07-14 | 49.75 | 49.42 | -0.19 | -0.38% | 49.00 | 49.75 | 57313 | 28260.71 | 1.38% | 0.00 |
| 2025-07-11 | 49.19 | 49.61 | 0.42 | 0.85% | 48.70 | 49.98 | 78790 | 38952.99 | 1.89% | 0.00 |
| 2025-07-10 | 49.45 | 49.19 | -0.25 | -0.51% | 48.67 | 50.50 | 77774 | 38440.63 | 1.87% | 0.00 |
| 2025-07-09 | 49.49 | 49.44 | -0.09 | -0.18% | 49.16 | 50.24 | 53001 | 26329.33 | 1.27% | 0.00 |
| 2025-07-08 | 48.91 | 49.53 | 0.60 | 1.23% | 48.78 | 50.28 | 62682 | 31140.76 | 1.51% | 0.00 |
| 2025-07-07 | 49.01 | 48.93 | -0.20 | -0.41% | 48.60 | 49.87 | 42207 | 20726.93 | 1.01% | 2.00 |
| 2025-07-04 | 49.08 | 49.13 | -0.02 | -0.04% | 48.88 | 50.49 | 73519 | 36628.34 | 1.77% | 0.00 |
| 2025-07-03 | 48.89 | 49.15 | 0.25 | 0.51% | 48.70 | 49.30 | 35228 | 17274.01 | 0.85% | 0.00 |
| 2025-07-02 | 50.00 | 48.90 | -1.02 | -2.04% | 48.57 | 50.00 | 51365 | 25171.27 | 1.23% | 2.00 |
| 2025-07-01 | 49.87 | 49.92 | 0.15 | 0.30% | 49.39 | 50.24 | 45066 | 22446.21 | 1.08% | 0.00 |
| 2025-06-30 | 49.32 | 49.77 | 0.60 | 1.22% | 48.66 | 50.17 | 58549 | 28959.26 | 1.41% | 5.00 |
| 2025-06-27 | 49.66 | 49.17 | -0.02 | -0.04% | 48.80 | 50.58 | 72326 | 35853.00 | 1.74% | 5.00 |
| 2025-06-26 | 49.79 | 49.19 | -0.63 | -1.26% | 49.05 | 51.10 | 62652 | 31180.77 | 1.51% | 0.00 |
| 2025-06-25 | 49.52 | 49.82 | 0.29 | 0.59% | 48.73 | 49.98 | 61262 | 30272.67 | 1.47% | 2.00 |
| 2025-06-24 | 47.88 | 49.53 | 1.75 | 3.66% | 47.88 | 49.93 | 60277 | 29552.91 | 1.45% | 0.00 |
| 2025-06-23 | 47.69 | 47.78 | 0.10 | 0.21% | 47.36 | 48.27 | 34362 | 16422.11 | 0.83% | 0.00 |
| 2025-06-20 | 47.95 | 47.68 | -0.30 | -0.63% | 47.44 | 48.39 | 27688 | 13256.95 | 0.67% | 0.00 |
| 2025-06-19 | 48.95 | 47.98 | -1.00 | -2.04% | 47.81 | 48.97 | 40368 | 19495.61 | 0.97% | 0.00 |
| 2025-06-18 | 49.87 | 48.98 | -1.26 | -2.51% | 48.70 | 50.00 | 51214 | 25158.29 | 1.23% | 0.00 |
| 2025-06-17 | 50.37 | 50.24 | 0.16 | 0.32% | 49.98 | 51.27 | 42631 | 21506.60 | 1.02% | 0.00 |
| 2025-06-16 | 50.01 | 50.08 | 0.08 | 0.16% | 49.79 | 50.29 | 29080 | 14561.10 | 0.70% | 0.00 |
| 2025-06-13 | 50.87 | 50.00 | -1.11 | -2.17% | 49.80 | 51.35 | 56308 | 28298.62 | 1.35% | 22.00 |
| 2025-06-12 | 52.00 | 51.11 | -1.07 | -2.05% | 50.95 | 52.20 | 58490 | 30146.14 | 1.41% | 8.00 |
| 2025-06-11 | 52.80 | 52.18 | -0.12 | -0.23% | 51.96 | 53.49 | 63598 | 33457.57 | 1.53% | 0.00 |
| 2025-06-10 | 53.69 | 52.30 | -1.43 | -2.66% | 51.31 | 53.72 | 79658 | 41757.16 | 1.93% | 0.00 |
| 2025-06-09 | 51.53 | 53.73 | 2.25 | 4.37% | 51.53 | 55.97 | 104895 | 56789.00 | 2.54% | 8.00 |
| 2025-06-06 | 52.26 | 51.48 | -0.82 | -1.57% | 51.24 | 52.54 | 36699 | 18922.71 | 0.89% | 2.00 |
| 2025-06-05 | 52.60 | 52.30 | -0.03 | -0.06% | 51.01 | 52.68 | 50359 | 26116.05 | 1.22% | 3.00 |
| 2025-06-04 | 51.99 | 52.33 | 0.33 | 0.63% | 51.30 | 53.08 | 39831 | 20825.95 | 0.96% | 5.00 |
| 2025-06-03 | 51.00 | 52.00 | 0.58 | 1.13% | 50.80 | 52.99 | 42369 | 22059.65 | 1.02% | 0.00 |
| 2025-05-30 | 52.30 | 51.42 | -0.84 | -1.61% | 51.18 | 52.45 | 41042 | 21232.33 | 0.99% | 0.00 |
| 2025-05-29 | 50.37 | 52.26 | 1.93 | 3.83% | 50.35 | 52.96 | 60637 | 31455.17 | 1.47% | 4.00 |
| 2025-05-28 | 52.53 | 50.33 | -2.19 | -4.17% | 50.19 | 52.91 | 69402 | 35520.38 | 1.68% | 0.00 |
| 2025-05-27 | 52.30 | 52.52 | 0.14 | 0.27% | 51.74 | 53.95 | 59732 | 31643.99 | 1.44% | 0.00 |
| 2025-05-26 | 52.50 | 52.38 | -0.24 | -0.46% | 51.55 | 53.13 | 48781 | 25483.60 | 1.18% | 0.00 |
| 2025-05-23 | 52.16 | 52.62 | 0.82 | 1.58% | 52.04 | 54.20 | 108024 | 57499.70 | 2.61% | 0.00 |
| 2025-05-22 | 52.32 | 51.80 | -0.98 | -1.86% | 51.67 | 52.64 | 41346 | 21529.28 | 1.00% | 6.00 |
| 2025-05-21 | 53.40 | 52.78 | -0.70 | -1.31% | 52.58 | 53.60 | 46334 | 24520.36 | 1.12% | 0.00 |
| 2025-05-20 | 53.78 | 53.48 | -0.30 | -0.56% | 53.23 | 54.15 | 46589 | 24930.65 | 1.13% | 1.00 |
| 2025-05-19 | 56.00 | 53.78 | -2.65 | -4.70% | 53.10 | 56.19 | 94348 | 50968.21 | 2.28% | 2.00 |
| 2025-05-16 | 56.14 | 56.43 | -0.33 | -0.58% | 55.70 | 58.80 | 96539 | 54948.15 | 2.33% | 1.00 |
| 2025-05-15 | 57.93 | 56.76 | -1.52 | -2.61% | 55.09 | 57.93 | 99731 | 56233.83 | 2.41% | 3.00 |
| 2025-05-14 | 56.60 | 58.28 | 0.42 | 0.73% | 56.24 | 59.78 | 165184 | 95768.38 | 3.99% | 10.00 |
| 2025-05-13 | 51.00 | 57.86 | 7.35 | 14.55% | 50.02 | 58.58 | 212341 | 115568.94 | 5.13% | 26.00 |
| 2025-05-12 | 48.69 | 50.51 | 2.39 | 4.97% | 48.12 | 51.10 | 85020 | 42472.20 | 2.06% | 5.00 |
| 2025-05-09 | 49.51 | 48.12 | -1.39 | -2.81% | 48.00 | 49.54 | 43398 | 21128.60 | 1.05% | 0.00 |
| 2025-05-08 | 48.83 | 49.51 | 0.44 | 0.90% | 48.59 | 49.91 | 38379 | 19004.64 | 0.93% | 0.00 |
| 2025-05-07 | 49.96 | 49.07 | -0.36 | -0.73% | 48.66 | 50.17 | 47060 | 23202.96 | 1.14% | 0.00 |
| 2025-05-06 | 48.50 | 49.43 | 1.16 | 2.40% | 48.20 | 49.99 | 56587 | 27884.34 | 1.37% | 0.00 |
| 2025-04-30 | 47.60 | 48.27 | 0.62 | 1.30% | 47.50 | 48.68 | 36325 | 17520.12 | 0.88% | 0.00 |
| 2025-04-29 | 46.86 | 47.65 | 0.77 | 1.64% | 46.40 | 47.97 | 32834 | 15562.97 | 0.79% | 0.00 |
| 2025-04-28 | 46.69 | 46.88 | -0.80 | -1.68% | 45.20 | 47.49 | 48011 | 22306.57 | 1.16% | 0.00 |
| 2025-04-25 | 48.00 | 47.68 | 0.05 | 0.10% | 47.45 | 49.20 | 42125 | 20275.77 | 1.02% | 3.00 |
| 2025-04-24 | 48.58 | 47.63 | -0.90 | -1.85% | 47.47 | 48.96 | 29860 | 14333.24 | 0.72% | 0.00 |
| 2025-04-23 | 48.62 | 48.53 | 0.33 | 0.68% | 48.26 | 49.28 | 36516 | 17787.86 | 0.89% | 0.00 |
| 2025-04-22 | 48.44 | 48.20 | -0.25 | -0.52% | 48.00 | 48.96 | 35557 | 17223.60 | 0.86% | 0.00 |
| 2025-04-21 | 47.28 | 48.45 | 0.81 | 1.70% | 47.08 | 48.68 | 30094 | 14469.37 | 0.73% | 0.00 |
| 2025-04-18 | 47.99 | 47.64 | -0.22 | -0.46% | 47.41 | 48.28 | 21898 | 10447.07 | 0.53% | 0.00 |
| 2025-04-17 | 47.63 | 47.86 | -0.35 | -0.73% | 47.63 | 48.65 | 26540 | 12791.36 | 0.64% | 0.00 |
| 2025-04-16 | 48.88 | 48.21 | -0.96 | -1.95% | 47.36 | 48.98 | 37447 | 18032.19 | 0.91% | 0.00 |
| 2025-04-15 | 49.16 | 49.17 | -0.01 | -0.02% | 48.28 | 49.79 | 42883 | 20971.90 | 1.04% | 0.00 |
| 2025-04-14 | 49.72 | 49.18 | -0.03 | -0.06% | 48.95 | 50.14 | 49829 | 24639.73 | 1.21% | 0.00 |
| 2025-04-11 | 48.17 | 49.21 | 0.71 | 1.46% | 48.13 | 50.45 | 74602 | 37018.30 | 1.81% | 0.00 |
| 2025-04-10 | 49.35 | 48.50 | 0.15 | 0.31% | 48.37 | 49.91 | 76375 | 37397.51 | 1.85% | 5.00 |
| 2025-04-09 | 45.54 | 48.35 | 2.17 | 4.70% | 44.26 | 48.70 | 98445 | 46327.13 | 2.39% | 2.00 |
| 2025-04-08 | 45.60 | 46.18 | 1.00 | 2.21% | 45.01 | 47.33 | 83554 | 38602.44 | 2.03% | 0.00 |
深证大盘股票行情在线 K线走势图
