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(%)
2019-12-06	60.25	60.36	59.67	60.20	-0.07	-0.12	16,414	9,842	1.14	0.67
2019-12-05	59.25	60.28	59.22	60.27	0.74	1.24	20,426	12,222	1.78	0.83
2019-12-04	58.90	59.53	58.58	59.53	0.37	0.63	16,054	9,476	1.61	0.65
2019-12-03	58.90	59.17	58.01	59.16	-0.24	-0.40	20,550	12,030	1.95	0.83
2019-12-02	59.19	59.71	58.91	59.40	0.11	0.19	14,388	8,538	1.35	0.58
2019-11-29	59.77	59.99	58.80	59.29	-0.70	-1.17	22,277	13,188	1.98	0.90
2019-11-28	60.88	61.18	59.25	59.99	-1.00	-1.64	33,343	20,036	3.16	1.35
2019-11-27	60.75	61.98	60.50	60.99	0.34	0.56	26,231	16,045	2.44	1.06
2019-11-26	60.82	61.90	60.60	60.65	-0.09	-0.15	43,614	26,644	2.14	1.77
2019-11-25	60.89	61.42	60.20	60.74	-0.63	-1.03	25,471	15,458	1.99	1.03
2019-11-22	62.66	62.98	60.71	61.37	-1.40	-2.23	46,178	28,507	3.62	1.87
2019-11-21	61.98	63.20	60.96	62.77	0.54	0.87	42,540	26,549	3.60	1.73
2019-11-20	61.00	62.87	60.70	62.23	0.77	1.25	46,360	28,669	3.53	1.88
2019-11-19	60.42	61.67	60.20	61.46	1.05	1.74	33,951	20,779	2.43	1.38
2019-11-18	59.30	60.74	59.01	60.41	0.75	1.26	20,619	12,401	2.90	0.84
2019-11-15	61.21	61.25	59.60	59.66	-1.40	-2.29	30,186	18,132	2.70	1.22
2019-11-14	60.20	61.54	60.08	61.06	0.72	1.19	35,006	21,354	2.42	1.42
2019-11-13	59.43	60.67	59.16	60.34	0.68	1.14	29,378	17,659	2.53	1.19
2019-11-12	59.37	59.66	58.01	59.66	0.57	0.96	25,150	14,782	2.79	1.02
2019-11-11	60.89	60.89	58.96	59.09	-2.03	-3.32	29,778	17,753	3.16	1.21
2019-11-08	61.35	61.86	60.85	61.12	0.27	0.44	31,009	19,022	1.66	1.26
2019-11-07	60.58	61.26	59.86	60.85	0.70	1.16	28,913	17,557	2.33	1.17
2019-11-06	60.70	61.43	59.75	60.15	-0.33	-0.55	28,407	17,197	2.78	1.15
2019-11-05	60.40	60.95	59.80	60.48	0.03	0.05	29,303	17,678	1.90	1.19
2019-11-04	58.46	61.58	58.40	60.45	2.09	3.58	61,423	37,215	5.45	2.49
2019-11-01	58.20	58.73	56.99	58.36	-0.52	-0.88	40,584	23,422	2.96	1.65
2019-10-31	59.82	60.60	58.83	58.88	-0.68	-1.14	27,792	16,613	2.97	1.13
2019-10-30	59.50	59.94	58.70	59.56	0.17	0.29	25,118	14,926	2.09	1.02
2019-10-29	61.52	61.59	59.39	59.39	-2.55	-4.12	54,702	33,012	3.55	2.22
2019-10-28	61.08	62.79	60.48	61.94	3.09	5.25	87,336	53,686	3.93	3.54
2019-10-25	58.59	59.10	58.26	58.85	0.26	0.44	18,632	10,943	1.43	0.76
2019-10-24	59.11	59.25	58.48	58.59	-0.56	-0.95	20,240	11,895	1.30	0.82
2019-10-23	59.77	60.28	59.10	59.15	-0.59	-0.99	20,088	11,941	1.98	0.81
2019-10-22	59.48	59.90	59.08	59.74	0.26	0.44	21,495	12,798	1.38	0.87
2019-10-21	59.90	59.90	58.18	59.48	-0.32	-0.54	26,234	15,492	2.88	1.06
2019-10-18	59.52	60.69	59.50	59.80	0.00	0.00	33,545	20,116	1.99	1.36
2019-10-17	59.23	60.05	59.23	59.80	0.30	0.50	31,640	18,888	1.38	1.28
2019-10-16	60.00	60.43	59.01	59.50	-1.01	-1.67	74,571	44,447	2.35	3.02
2019-10-15	65.00	65.24	60.51	60.51	-6.72	-10.00	129,128	79,829	7.04	5.24
2019-10-14	66.03	67.64	65.49	67.23	2.13	3.27	44,232	29,463	3.30	1.79
2019-10-11	65.33	65.76	64.52	65.10	-0.55	-0.84	28,299	18,469	1.89	1.15
2019-10-10	64.81	65.84	64.55	65.65	0.69	1.06	30,491	19,881	1.99	1.24
2019-10-09	64.16	64.96	62.88	64.96	0.51	0.79	25,138	16,099	3.23	1.02
2019-10-08	64.20	65.23	64.20	64.45	0.47	0.73	26,645	17,250	1.61	1.08

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