华大基因（300676）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-11-26	129.11	129.96	126.86	127.60	-2.03	-1.57	25,769	32,944	2.39	1.03
2020-11-25	128.80	131.91	126.11	129.63	0.34	0.26	37,812	48,697	4.49	1.50
2020-11-24	131.31	131.80	128.64	129.29	-3.83	-2.88	35,168	45,594	2.37	1.40
2020-11-23	133.55	136.35	132.50	133.12	1.82	1.39	47,520	63,766	2.93	1.89
2020-11-20	128.49	131.88	127.50	131.30	3.30	2.58	36,416	47,364	3.42	1.45
2020-11-19	126.60	128.22	124.78	128.00	0.43	0.34	35,936	45,610	2.70	1.43
2020-11-18	131.98	132.77	126.90	127.57	-4.09	-3.11	52,913	68,316	4.46	2.11
2020-11-17	133.30	134.13	130.39	131.66	-1.68	-1.26	43,099	56,714	2.80	1.71
2020-11-16	133.40	135.49	132.23	133.34	0.84	0.63	39,352	52,602	2.46	1.57
2020-11-13	133.30	133.30	131.40	132.50	-1.00	-0.75	33,663	44,467	1.42	1.34
2020-11-12	134.32	135.30	132.61	133.50	1.00	0.75	38,893	52,002	2.03	1.55
2020-11-11	134.95	136.50	131.60	132.50	-3.55	-2.61	60,572	80,568	3.60	2.41
2020-11-10	139.50	139.50	134.22	136.05	-7.77	-5.40	93,020	126,946	3.67	3.70
2020-11-09	138.50	145.80	138.50	143.82	5.69	4.12	85,686	122,245	5.28	3.41
2020-11-06	141.50	141.59	136.63	138.13	-3.94	-2.77	57,232	79,130	3.49	2.28
2020-11-05	142.50	145.00	140.30	142.07	2.19	1.57	51,219	72,819	3.36	2.04
2020-11-04	141.20	144.07	139.30	139.88	-2.34	-1.65	41,859	58,968	3.35	1.67
2020-11-03	141.91	144.77	139.30	142.22	-0.20	-0.14	57,121	81,452	3.84	2.27
2020-11-02	149.00	149.00	139.60	142.42	-6.58	-4.42	81,584	116,633	6.31	3.25
2020-10-30	155.20	155.25	146.38	149.00	-6.26	-4.03	106,634	159,187	5.71	4.24
2020-10-29	135.50	157.89	134.60	155.26	19.23	14.14	157,646	234,641	17.12	6.27
2020-10-28	140.81	140.81	133.00	136.03	0.56	0.41	53,798	73,127	5.77	2.14
2020-10-27	135.20	136.78	132.89	135.47	0.90	0.67	29,620	39,986	2.89	1.18
2020-10-26	131.99	137.20	131.00	134.57	1.74	1.31	33,044	44,395	4.67	1.31
2020-10-23	138.50	139.68	131.88	132.83	-5.13	-3.72	44,834	60,544	5.65	1.78
2020-10-22	142.30	142.38	136.10	137.96	-3.94	-2.78	45,197	62,327	4.43	1.80
2020-10-21	144.62	146.58	141.81	141.90	-2.93	-2.02	41,510	59,520	3.29	1.65
2020-10-20	143.07	145.00	141.80	144.83	0.33	0.23	32,221	46,243	2.21	1.28
2020-10-19	150.56	150.99	144.06	144.50	-5.57	-3.71	47,410	69,709	4.62	1.89
2020-10-16	148.05	151.20	147.01	150.07	0.57	0.38	50,331	75,287	2.80	2.00
2020-10-15	159.80	159.80	148.01	149.50	-6.50	-4.17	93,246	141,003	7.56	3.71
2020-10-14	155.25	157.60	151.08	156.00	0.81	0.52	50,412	78,399	4.20	2.01
2020-10-13	155.10	158.97	154.25	155.19	-0.91	-0.58	64,277	100,739	3.02	2.56
2020-10-12	152.01	156.44	151.03	156.10	8.09	5.47	68,417	105,211	3.66	2.72
2020-10-09	148.09	150.32	146.59	148.01	4.06	2.82	42,893	63,623	2.59	1.71

起始日期	上市日
截止日期	今日

华大基因 (300676)

华大基因(300676) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值