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(%)
2020-02-24	82.00	83.98	82.00	83.17	3.07	3.83	108,854	90,376	2.47	4.42
2020-02-21	79.97	81.99	79.90	80.10	1.11	1.41	85,659	69,182	2.65	3.47
2020-02-20	78.25	79.48	77.00	78.99	0.41	0.52	82,335	64,527	3.16	3.34
2020-02-19	81.02	81.05	78.53	78.58	-3.39	-4.14	103,420	82,345	3.07	4.19
2020-02-18	79.00	82.87	78.84	81.97	3.26	4.14	139,132	113,608	5.12	5.64
2020-02-17	77.50	78.96	77.30	78.71	1.94	2.53	83,809	65,671	2.16	3.40
2020-02-14	76.00	78.78	76.00	76.77	-0.13	-0.17	86,156	66,704	3.62	3.49
2020-02-13	79.81	79.87	76.80	76.90	-2.88	-3.61	122,354	95,123	3.85	4.96
2020-02-12	79.30	80.49	78.54	79.78	0.12	0.15	90,609	72,131	2.45	3.68
2020-02-11	80.95	80.96	78.77	79.66	-0.43	-0.54	87,737	70,002	2.73	3.56
2020-02-10	82.40	82.40	79.38	80.09	-3.59	-4.29	149,359	120,008	3.61	6.06
2020-02-07	88.54	89.00	81.92	83.68	-4.86	-5.49	239,130	203,003	8.00	9.70
2020-02-06	92.60	92.66	87.99	88.54	-2.19	-2.41	261,799	236,699	5.15	10.62
2020-02-05	87.00	92.98	85.90	90.73	0.74	0.82	256,146	228,552	7.87	10.39
2020-02-04	88.00	93.18	80.86	89.99	2.54	2.90	355,318	312,224	14.09	14.41
2020-02-03	87.45	87.45	82.00	87.45	7.95	10.00	234,448	203,744	6.86	9.51
2020-01-23	77.40	80.44	76.89	79.50	5.00	6.71	215,409	170,702	4.77	8.74
2020-01-22	79.70	79.70	73.68	74.50	-3.85	-4.91	130,149	97,894	7.68	5.28
2020-01-21	78.43	81.65	77.10	78.35	1.75	2.28	210,859	167,958	5.94	8.55
2020-01-20	75.76	76.90	73.31	76.60	6.64	9.49	165,644	124,764	5.13	6.72
2020-01-17	68.79	70.77	68.32	69.96	1.21	1.76	58,360	40,850	3.56	2.37
2020-01-16	69.50	70.28	68.40	68.75	-1.01	-1.45	44,586	30,914	2.70	1.81
2020-01-15	68.69	70.78	67.85	69.76	1.63	2.39	74,342	51,643	4.30	3.02
2020-01-14	68.80	69.32	67.71	68.13	0.13	0.19	44,534	30,473	2.37	1.81
2020-01-13	66.87	68.10	65.69	68.00	1.00	1.49	53,577	35,881	3.60	2.17
2020-01-10	66.90	67.47	66.37	67.00	0.50	0.75	34,635	23,191	1.65	1.40
2020-01-09	66.50	66.90	66.16	66.50	0.94	1.43	40,851	27,192	1.13	1.66
2020-01-08	67.43	67.59	65.56	65.56	-2.40	-3.53	71,965	47,689	2.99	2.92
2020-01-07	67.39	68.00	67.00	67.96	0.80	1.19	43,485	29,413	1.49	1.76
2020-01-06	67.78	68.51	66.88	67.16	-1.54	-2.24	63,286	42,749	2.37	2.57
2020-01-03	68.60	70.35	68.58	68.70	0.20	0.29	49,114	34,022	2.58	1.99
2020-01-02	68.60	69.56	67.80	68.50	-0.20	-0.29	59,788	41,047	2.56	2.43

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