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(%)
2019-09-16	74.33	75.11	73.03	73.31	0.11	0.15	48,930	36,244	2.84	1.98
2019-09-12	73.30	74.11	72.08	73.20	0.83	1.15	43,121	31,499	2.81	1.75
2019-09-11	73.11	74.10	71.60	72.37	-0.45	-0.62	57,296	41,609	3.43	2.32
2019-09-10	73.00	74.36	72.27	72.82	-0.50	-0.68	47,347	34,649	2.85	1.92
2019-09-09	73.50	74.45	72.17	73.32	0.00	0.00	60,728	44,243	3.11	2.46
2019-09-06	71.85	73.73	71.33	73.32	2.41	3.40	79,579	57,974	3.38	3.23
2019-09-05	71.25	73.68	70.58	70.91	0.06	0.08	96,215	69,383	4.38	3.90
2019-09-04	70.09	71.30	69.83	70.85	0.65	0.93	72,064	50,793	2.09	2.92
2019-09-03	69.01	70.80	68.55	70.20	1.98	2.90	114,596	79,711	3.30	4.65
2019-09-02	62.20	68.22	62.20	68.22	6.20	10.00	101,709	66,724	9.71	4.13
2019-08-30	62.14	63.70	61.40	62.02	0.27	0.44	42,412	26,505	3.72	1.72
2019-08-29	62.29	63.05	61.70	61.75	-0.48	-0.77	27,495	17,161	2.17	1.12
2019-08-28	63.50	63.53	62.12	62.23	-1.52	-2.38	36,751	23,015	2.21	1.49
2019-08-27	62.59	64.46	62.11	63.75	1.65	2.66	51,286	32,686	3.78	2.08
2019-08-26	61.11	62.64	60.97	62.10	-0.19	-0.31	33,885	20,949	2.68	1.37
2019-08-23	62.99	63.08	61.55	62.29	-0.45	-0.72	34,380	21,426	2.44	1.39
2019-08-22	62.74	63.18	62.00	62.74	0.16	0.26	32,675	20,478	1.89	1.33
2019-08-21	63.08	63.52	62.00	62.58	0.04	0.06	42,614	26,771	2.43	1.73
2019-08-20	62.45	63.47	62.08	62.54	0.16	0.26	53,058	33,324	2.23	2.15
2019-08-19	61.61	63.18	60.69	62.38	3.80	6.49	76,719	47,571	4.25	3.11
2019-08-16	58.60	59.50	58.51	58.58	-0.31	-0.53	25,953	15,325	1.68	1.05
2019-08-15	56.50	59.50	56.00	58.89	1.09	1.89	34,565	20,135	6.06	1.40
2019-08-14	57.30	58.10	57.03	57.80	1.23	2.17	25,017	14,406	1.89	1.01
2019-08-13	56.90	57.20	56.22	56.57	-0.92	-1.60	17,489	9,909	1.70	0.71
2019-08-12	56.69	57.49	56.19	57.49	1.38	2.46	18,733	10,652	2.32	0.76
2019-08-09	56.20	56.98	55.90	56.11	-0.03	-0.05	22,781	12,849	1.92	0.92
2019-08-08	56.04	56.77	55.90	56.14	0.45	0.81	21,478	12,104	1.56	0.87
2019-08-07	57.50	57.69	55.69	55.69	-1.50	-2.62	32,974	18,607	3.50	1.34
2019-08-06	58.50	58.50	56.70	57.19	-3.51	-5.78	45,854	26,381	2.97	1.86
2019-08-05	61.22	62.08	60.35	60.70	-1.00	-1.62	23,363	14,277	2.80	0.95
2019-08-02	61.13	62.25	60.49	61.70	-1.18	-1.88	32,729	20,071	2.80	1.33
2019-08-01	61.56	63.15	61.56	62.88	0.38	0.61	22,009	13,762	2.54	0.89
2019-07-31	63.80	63.80	62.50	62.50	-1.30	-2.04	21,474	13,537	2.04	0.87
2019-07-30	62.79	64.30	62.73	63.80	1.01	1.61	35,360	22,508	2.50	1.43
2019-07-29	63.00	63.40	62.45	62.79	-0.21	-0.33	19,276	12,110	1.51	0.78
2019-07-26	62.70	63.80	62.32	63.00	0.30	0.48	29,309	18,497	2.36	1.19
2019-07-25	62.10	63.35	62.01	62.70	0.51	0.82	29,133	18,253	2.15	1.18
2019-07-24	60.96	62.88	60.76	62.19	1.64	2.71	39,789	24,691	3.50	1.61
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)

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