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(%)
2019-07-23	60.14	61.00	59.80	60.55	0.66	1.10	30,814	18,558	2.00	1.25
2019-07-22	63.20	63.57	59.85	59.89	-3.12	-4.95	39,149	24,038	5.90	1.59
2019-07-19	63.41	64.15	62.88	63.01	0.04	0.06	30,686	19,468	2.02	1.24
2019-07-18	64.00	64.50	62.95	62.97	-1.61	-2.49	33,535	21,301	2.40	1.36
2019-07-17	61.31	65.02	61.01	64.58	2.91	4.72	70,631	45,026	6.50	2.86
2019-07-16	61.99	63.55	61.52	61.67	-0.05	-0.08	27,089	16,911	3.29	1.10
2019-07-15	62.48	62.48	59.88	61.72	-0.97	-1.55	31,929	19,557	4.15	1.30
2019-07-12	62.13	63.00	61.60	62.69	0.39	0.63	23,498	14,673	2.25	0.95
2019-07-11	61.31	63.86	61.01	62.30	1.00	1.63	43,474	27,225	4.65	1.76
2019-07-10	60.86	62.00	59.60	61.30	0.49	0.81	24,416	14,857	3.95	0.99
2019-07-09	60.38	61.18	60.01	60.81	0.35	0.58	19,991	12,116	1.94	0.81
2019-07-08	61.26	62.48	59.59	60.46	-1.19	-1.93	36,318	22,083	4.69	1.47
2019-07-05	62.10	63.12	61.50	61.65	-0.73	-1.17	29,368	18,249	2.60	1.19
2019-07-04	60.94	63.69	60.60	62.38	1.23	2.01	47,792	29,933	5.05	1.94
2019-07-03	60.69	62.50	59.01	61.15	0.57	0.94	41,786	25,461	5.76	1.69
2019-07-02	60.00	60.89	59.57	60.58	0.58	0.97	33,854	20,423	2.20	1.37
2019-07-01	58.37	60.39	58.20	60.00	2.96	5.19	50,284	29,925	3.84	2.04

起始日期	上市日
截止日期	今日

华大基因 (300676)