华大基因（300676）历史行情

以下为华大基因近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	46.730	43.670	47.280	43.330	-2.190	-4.775%	1,364.43万	6.02亿	3.280%
2026-10-07	43.920	45.860	47.350	43.800	1.700	3.850%	1,671.78万	7.71亿	4.018%
2026-10-06	43.920	45.860	47.350	43.800	1.700	3.850%	1,671.78万	7.71亿	4.018%
2026-10-05	43.920	45.860	47.350	43.800	1.700	3.850%	1,671.78万	7.71亿	4.018%
2026-10-02	43.920	45.860	47.350	43.800	1.700	3.850%	1,671.78万	7.71亿	4.018%
2026-10-01	43.920	45.860	47.350	43.800	1.700	3.850%	1,671.78万	7.71亿	4.018%
2026-09-30	43.920	45.860	47.350	43.800	1.700	3.850%	16.72万	0.00亿	0.000%
2026-09-29	44.010	44.160	45.450	43.200	-0.440	-0.987%	13.66万	0.00亿	0.000%
2026-09-28	46.600	44.600	46.990	44.010	-0.520	-1.152%	16.90万	0.00亿	0.000%
2026-09-27	43.990	45.120	48.300	43.750	1.100	2.499%	2,572.42万	11.89亿	6.183%
2026-09-24	43.990	45.120	48.300	43.750	1.100	2.499%	25.72万	0.00亿	0.000%
2026-09-23	43.710	44.020	44.620	43.450	0.210	0.479%	13.98万	0.00亿	0.000%
2026-09-22	42.000	43.810	44.680	42.000	1.430	3.374%	22.93万	0.00亿	0.000%
2026-09-21	39.970	42.380	42.920	39.690	2.680	6.751%	21.20万	0.00亿	0.000%
2026-09-18	37.620	39.700	40.560	37.500	2.390	6.406%	19.24万	0.00亿	0.000%
2026-09-17	36.710	37.310	38.200	36.650	0.410	1.111%	7.51万	0.00亿	0.000%
2026-09-16	36.360	36.900	37.000	36.260	0.540	1.485%	4.06万	0.00亿	0.000%
2026-09-15	36.580	36.360	36.990	36.280	-0.360	-0.980%	3.72万	0.00亿	0.000%
2026-09-14	35.800	36.720	36.720	35.650	0.850	2.370%	5.41万	0.00亿	0.000%
2026-09-11	36.030	35.870	36.360	35.270	-0.450	-1.239%	4.55万	0.00亿	0.000%
2026-09-10	36.670	36.320	36.820	36.000	-0.510	-1.385%	3.93万	0.00亿	0.000%
2026-09-09	37.000	36.830	37.110	36.630	-0.470	-1.260%	4.04万	0.00亿	0.000%
2026-09-08	36.830	37.300	37.360	36.560	0.420	1.139%	6.62万	0.00亿	0.000%
2026-09-07	36.770	36.880	37.050	36.680	0.020	0.054%	4.55万	0.00亿	0.000%
2026-09-04	37.650	36.860	37.990	36.730	-0.620	-1.654%	7.65万	0.00亿	0.000%
2026-09-03	37.800	37.480	38.000	37.340	-0.320	-0.847%	6.63万	0.00亿	0.000%
2026-09-02	38.510	37.800	38.800	37.720	-0.910	-2.351%	7.29万	0.00亿	0.000%
2026-09-01	38.970	38.710	39.180	38.500	-0.170	-0.437%	6.68万	0.00亿	0.000%
2026-08-31	39.200	38.880	39.200	38.220	-0.640	-1.619%	7.69万	0.00亿	0.000%
2026-08-28	40.360	39.520	40.870	39.440	-1.260	-3.090%	9.97万	0.00亿	0.000%
2026-08-27	40.580	40.780	41.400	40.050	0.040	0.098%	10.43万	0.00亿	0.000%
2026-08-26	41.760	40.740	42.680	40.510	0.060	0.147%	13.97万	0.00亿	0.000%
2026-08-25	41.510	40.680	42.200	40.390	-1.220	-2.912%	13.49万	0.00亿	0.000%
2026-08-24	42.550	41.900	43.200	40.760	-0.300	-0.711%	20.31万	0.00亿	0.000%
2026-08-21	41.410	42.200	43.770	41.000	-1.580	-3.609%	32.10万	0.00亿	0.000%
2026-08-20	42.150	43.780	45.120	41.050	6.180	16.436%	47.71万	0.00亿	0.000%
2026-08-19	38.860	37.600	39.180	37.510	-1.510	-3.861%	7.39万	0.00亿	0.000%
2026-08-18	39.790	39.110	39.880	38.710	-0.670	-1.684%	6.92万	0.00亿	0.000%
2026-08-17	40.040	39.780	40.600	39.300	-0.860	-2.116%	8.86万	0.00亿	0.000%
2026-08-14	41.800	40.640	41.850	40.250	-1.300	-3.100%	9.91万	0.00亿	0.000%
2026-08-13	40.300	41.940	43.100	39.900	1.600	3.966%	17.99万	0.00亿	0.000%
2026-08-12	40.750	40.340	41.500	40.290	-0.930	-2.253%	8.95万	0.00亿	0.000%
2026-08-11	40.280	41.270	42.560	40.260	0.580	1.425%	13.40万	0.00亿	0.000%
2026-08-10	40.590	40.690	41.890	40.240	0.730	1.827%	14.88万	0.00亿	0.000%
2026-08-07	37.820	39.960	39.970	37.480	1.900	4.992%	11.28万	0.00亿	0.000%
2026-08-06	39.990	38.060	40.200	37.970	-1.380	-3.499%	9.09万	0.00亿	0.000%
2026-08-05	38.860	39.440	40.350	38.700	0.450	1.154%	11.08万	0.00亿	0.000%
2026-08-04	38.250	38.990	39.070	38.150	0.990	2.605%	7.86万	0.00亿	0.000%
2026-08-03	37.980	38.000	38.600	37.970	-0.160	-0.419%	4.99万	0.00亿	0.000%
2026-07-31	36.820	38.160	38.850	36.760	1.270	3.443%	10.90万	0.00亿	0.000%
2026-07-30	37.010	36.890	37.930	36.760	-0.440	-1.179%	6.08万	0.00亿	0.000%
2026-07-29	37.000	37.330	37.560	36.770	0.330	0.892%	5.21万	0.00亿	0.000%
2026-07-28	37.430	37.000	37.600	36.780	-0.640	-1.700%	4.79万	0.00亿	0.000%
2026-07-27	36.000	37.640	37.820	35.910	1.140	3.123%	7.53万	0.00亿	0.000%
2026-07-24	36.530	36.500	37.040	36.330	-0.330	-0.896%	4.52万	0.00亿	0.000%
2026-07-23	37.200	36.830	37.340	36.500	-0.660	-1.760%	5.24万	0.00亿	0.000%
2026-07-22	36.500	37.490	37.690	36.180	0.740	2.014%	7.36万	0.00亿	0.000%
2026-07-21	36.240	36.750	36.800	36.000	0.280	0.768%	6.68万	0.00亿	0.000%
2026-07-20	35.610	36.470	36.550	35.270	0.530	1.475%	7.06万	0.00亿	0.000%
2026-07-17	37.600	35.940	37.890	35.800	-2.090	-5.496%	10.81万	0.00亿	0.000%
2026-07-16	36.990	38.030	38.200	36.260	0.660	1.766%	12.48万	0.00亿	0.000%
2026-07-15	35.930	37.370	37.900	35.900	1.260	3.489%	12.75万	0.00亿	0.000%
2026-07-14	36.220	36.110	36.800	35.820	-0.490	-1.339%	7.42万	0.00亿	0.000%
2026-07-13	36.050	36.600	37.140	35.420	0.390	1.077%	10.68万	0.00亿	0.000%
2026-07-10	34.500	36.210	36.980	34.070	1.460	4.201%	10.75万	0.00亿	0.000%
2026-07-09	34.000	34.750	35.160	33.750	0.450	1.312%	5.79万	0.00亿	0.000%
2026-07-08	34.580	34.300	34.860	34.050	-0.330	-0.953%	4.38万	0.00亿	0.000%
2026-07-07	35.860	34.630	35.870	34.600	-1.550	-4.284%	6.00万	0.00亿	0.000%
2026-07-06	36.400	36.180	36.970	35.970	-0.450	-1.229%	7.83万	0.00亿	0.000%
2026-07-03	36.070	36.630	37.250	35.230	0.770	2.147%	10.17万	0.00亿	0.000%
2026-07-02	36.990	35.860	37.370	35.690	-0.990	-2.687%	7.97万	0.00亿	0.000%
2026-07-01	35.190	36.850	37.500	34.740	1.790	5.106%	10.01万	0.00亿	0.000%
2026-06-30	35.710	35.060	35.720	34.760	-0.840	-2.340%	5.67万	0.00亿	0.000%
2026-06-29	34.400	35.900	36.500	33.380	1.240	3.578%	10.00万	0.00亿	0.000%
2026-06-26	36.000	34.660	36.250	34.570	-1.650	-4.544%	6.53万	0.00亿	0.000%
2026-06-25	35.700	36.310	37.100	34.620	0.690	1.937%	8.92万	0.00亿	0.000%
2026-06-24	36.370	35.620	36.500	35.250	-0.380	-1.056%	6.27万	0.00亿	0.000%
2026-06-23	36.580	36.000	37.600	35.800	-0.580	-1.586%	8.09万	0.00亿	0.000%
2026-06-22	35.020	36.580	36.620	34.350	1.060	2.984%	9.69万	0.00亿	0.000%
2026-06-18	34.330	35.520	36.130	34.000	1.340	3.920%	10.67万	0.00亿	0.000%
2026-06-17	34.910	34.180	35.300	34.010	0.190	0.559%	6.59万	0.00亿	0.000%
2026-06-16	34.300	33.990	34.380	33.630	-0.410	-1.192%	4.05万	0.00亿	0.000%
2026-06-15	34.000	34.400	34.500	33.540	0.190	0.555%	5.61万	0.00亿	0.000%
2026-06-12	33.350	34.210	34.260	32.820	1.330	4.045%	8.93万	0.00亿	0.000%
2026-06-11	33.700	32.880	33.700	32.550	-0.860	-2.549%	4.80万	0.00亿	0.000%
2026-06-10	33.900	33.740	34.090	33.360	-0.380	-1.114%	4.02万	0.00亿	0.000%
2026-06-09	33.610	34.120	34.270	33.230	0.520	1.548%	4.67万	0.00亿	0.000%
2026-06-08	34.600	33.600	35.100	33.280	-1.320	-3.780%	6.79万	0.00亿	0.000%
2026-06-05	35.140	34.920	35.990	34.860	0.310	0.896%	5.96万	0.00亿	0.000%
2026-06-04	35.280	34.610	35.550	34.420	-0.800	-2.259%	4.78万	0.00亿	0.000%
2026-06-03	36.030	35.410	36.060	35.280	-0.690	-1.911%	4.82万	0.00亿	0.000%
2026-06-02	36.300	36.100	36.400	35.600	-0.300	-0.824%	4.80万	0.00亿	0.000%
2026-06-01	36.520	36.400	36.860	36.050	-0.390	-1.060%	4.90万	0.00亿	0.000%
2026-05-29	37.070	36.790	37.610	36.240	-0.170	-0.460%	6.44万	0.00亿	0.000%
2026-05-28	36.740	36.960	37.360	35.910	0.230	0.626%	6.68万	0.00亿	0.000%
2026-05-27	37.610	36.730	37.870	36.630	-1.040	-2.754%	6.17万	0.00亿	0.000%
2026-05-26	38.000	37.770	38.660	37.310	-0.490	-1.281%	5.53万	0.00亿	0.000%
2026-05-25	37.460	38.260	39.850	37.460	0.830	2.217%	8.23万	0.00亿	0.000%
2026-05-22	38.190	37.430	38.590	37.180	-1.470	-3.779%	10.58万	0.00亿	0.000%
2026-05-21	39.750	38.900	40.740	38.880	-0.910	-2.286%	7.06万	0.00亿	0.000%
2026-05-20	40.040	39.810	40.100	39.200	-0.510	-1.265%	5.37万	0.00亿	0.000%
2026-05-19	39.890	40.320	40.900	39.680	0.320	0.800%	5.41万	0.00亿	0.000%
2026-05-18	40.950	40.000	41.490	39.500	-0.750	-1.840%	7.99万	0.00亿	0.000%
2026-05-15	40.850	40.750	41.490	40.380	-0.100	-0.245%	7.89万	0.00亿	0.000%
2026-05-14	42.110	40.850	42.330	40.850	-1.330	-3.153%	8.72万	0.00亿	0.000%
2026-05-13	42.030	42.180	42.850	42.030	-0.410	-0.963%	8.36万	0.00亿	0.000%
2026-05-12	43.800	42.590	43.800	42.520	-2.310	-5.145%	12.49万	0.00亿	0.000%
2026-05-11	43.850	44.900	45.860	42.560	1.820	4.225%	19.43万	0.00亿	0.000%
2026-05-08	41.320	43.080	44.450	41.320	1.800	4.360%	15.90万	0.00亿	0.000%
2026-05-07	40.500	41.280	41.380	40.440	0.830	2.052%	6.88万	0.00亿	0.000%
2026-05-06	39.930	40.450	40.750	39.900	0.510	1.277%	6.53万	0.00亿	0.000%
2026-04-30	40.330	39.940	40.500	39.830	-0.360	-0.893%	4.79万	0.00亿	0.000%
2026-04-29	40.310	40.300	40.750	40.080	0.020	0.050%	5.68万	0.00亿	0.000%
2026-04-28	40.900	40.280	41.540	40.060	-0.940	-2.280%	6.54万	0.00亿	0.000%
2026-04-27	38.980	41.220	41.690	38.960	2.410	6.210%	12.36万	0.00亿	0.000%
2026-04-24	39.040	38.810	39.120	38.260	-0.280	-0.716%	4.35万	0.00亿	0.000%
2026-04-23	39.600	39.090	40.050	38.910	-0.680	-1.710%	4.23万	0.00亿	0.000%
2026-04-22	39.620	39.770	39.850	39.130	0.040	0.101%	4.43万	0.00亿	0.000%
2026-04-21	40.240	39.730	40.410	39.480	-0.630	-1.561%	4.30万	0.00亿	0.000%
2026-04-20	39.680	40.360	40.820	39.470	0.490	1.229%	4.49万	0.00亿	0.000%
2026-04-17	40.280	39.870	40.280	39.620	-0.490	-1.214%	3.77万	0.00亿	0.000%
2026-04-16	40.220	40.360	40.460	40.040	0.130	0.323%	3.78万	0.00亿	0.000%
2026-04-15	40.760	40.230	41.120	40.130	-0.150	-0.371%	4.41万	0.00亿	0.000%
2026-04-14	40.010	40.380	40.410	39.550	0.540	1.355%	5.46万	0.00亿	0.000%
2026-04-13	39.960	39.840	40.070	39.690	-0.410	-1.019%	3.18万	0.00亿	0.000%
2026-04-10	40.080	40.250	40.790	40.000	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-09	40.800	39.810	40.970	39.790	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-08	41.000	41.210	41.210	40.010	0.000	0.000%	6.53万	0.00亿	0.000%
2026-04-07	39.350	39.250	39.640	38.840	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-03	40.420	39.110	40.430	39.000	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-02	41.000	40.550	41.330	40.310	0.000	0.000%	5.15万	0.00亿	0.000%
2026-04-01	40.490	41.120	41.230	39.960	0.000	0.000%	5.64万	0.00亿	0.000%