华大基因

300676
🏛️ 中国 →
48.39
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 49.11 49.11 48.91 49.05 533.6K
09:35 49.10 49.27 49.02 49.17 220.6K
09:40 49.18 49.18 49.05 49.11 282.3K
09:45 49.06 49.08 48.90 48.90 334.8K
09:50 48.90 48.90 48.78 48.80 325.3K
09:55 48.79 48.95 48.70 48.90 387.1K
10:00 48.93 48.93 48.77 48.87 222.9K
10:05 48.87 48.95 48.81 48.94 156.9K
10:10 48.91 48.94 48.86 48.87 159.0K
10:15 48.87 49.10 48.86 49.05 123.3K
10:20 49.10 49.10 48.92 49.02 72.2K
10:25 49.05 49.08 48.96 49.03 83.7K
10:30 49.03 49.05 49.01 49.02 52.9K
10:35 49.02 49.03 48.96 49.02 126.7K
10:40 49.02 49.05 48.98 49.03 63.8K
10:45 49.05 49.19 49.04 49.19 76.4K
10:50 49.19 49.19 49.11 49.13 58.3K
10:55 49.13 49.17 49.05 49.12 58.9K
11:00 49.07 49.29 49.05 49.28 107.3K
11:05 49.29 49.39 49.25 49.35 136.0K
11:10 49.35 49.37 49.30 49.37 67.8K
11:15 49.37 49.37 49.17 49.17 35.8K
11:20 49.17 49.18 49.15 49.17 25.5K
11:25 49.16 49.26 49.16 49.21 34.7K
13:00 49.23 49.35 49.13 49.24 81.2K
13:05 49.25 49.27 49.20 49.21 64.9K
13:10 49.19 49.21 49.11 49.13 52.5K
13:15 49.12 49.15 49.06 49.08 36.6K
13:20 49.08 49.10 49.01 49.02 55.5K
13:25 49.02 49.05 49.01 49.03 76.8K
13:30 49.03 49.03 49.00 49.01 48.5K
13:35 49.01 49.03 48.97 49.00 59.3K
13:40 49.00 49.06 48.96 49.02 73.6K
13:45 49.01 49.16 48.90 49.16 160.0K
13:50 49.17 49.20 48.91 49.03 75.9K
13:55 49.03 49.03 48.92 48.96 66.1K
14:00 48.94 49.04 48.93 49.04 52.1K
14:05 49.08 49.08 48.90 48.98 68.1K
14:10 48.96 48.97 48.89 48.89 72.9K
14:15 48.89 48.97 48.88 48.94 60.0K
14:20 48.94 48.97 48.85 48.86 79.1K
14:25 48.85 48.89 48.80 48.83 88.4K
14:30 48.82 48.94 48.78 48.81 158.0K
14:35 48.81 48.90 48.78 48.81 100.1K
14:40 48.81 48.89 48.78 48.89 107.7K
14:45 48.89 48.91 48.78 48.81 134.0K
14:50 48.81 48.82 48.75 48.76 211.8K
14:55 48.76 48.83 48.75 48.78 77.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 48.65 48.75 47.70 48.39 6.4M
2025-09-26 49.20 49.39 48.70 48.75 5.9M
2025-09-25 49.72 50.29 49.46 49.58 6.2M
2025-09-24 48.88 49.70 48.56 49.68 6.2M
2025-09-23 50.41 50.46 48.09 48.92 10.9M
2025-09-22 50.60 50.90 50.02 50.41 7.1M
2025-09-19 51.20 51.93 50.49 50.69 9.0M
2025-09-18 51.85 53.40 50.67 51.05 14.2M
2025-09-17 52.27 52.34 51.60 51.79 9.2M
2025-09-16 53.12 53.20 51.24 52.45 12.4M
2025-09-15 54.25 54.90 52.80 53.20 15.3M
2025-09-12 52.09 56.95 51.99 54.91 27.2M
2025-09-11 50.80 51.89 49.89 51.88 7.3M
2025-09-10 51.82 52.29 50.80 50.95 6.6M
2025-09-09 53.38 53.38 51.75 52.08 7.6M
2025-09-08 51.05 54.80 50.59 53.16 13.6M
2025-09-05 50.02 51.25 49.27 51.06 6.9M
2025-09-04 51.05 52.25 49.37 49.98 9.5M
2025-09-03 52.25 52.55 50.88 50.98 7.1M
2025-09-02 53.70 53.92 51.60 51.96 10.1M
2025-09-01 53.80 54.27 53.61 53.92 7.5M
2025-08-29 54.46 54.60 53.52 53.80 7.6M
2025-08-28 54.60 55.09 52.80 54.45 12.2M
2025-08-27 55.18 58.09 54.58 54.60 20.3M
2025-08-26 55.13 55.29 54.33 54.55 7.9M
2025-08-25 53.99 56.72 53.95 55.12 16.2M
2025-08-22 51.76 53.65 51.65 53.45 13.3M
2025-08-21 51.55 52.52 51.53 51.76 8.5M
2025-08-20 51.68 51.76 50.60 51.56 7.5M
2025-08-19 52.49 52.98 51.68 51.80 7.0M
2025-08-18 51.63 52.60 51.63 52.39 8.6M
2025-08-15 50.45 51.92 50.20 51.60 8.1M
2025-08-14 51.99 51.99 50.30 50.52 11.5M
2025-08-13 52.10 52.61 51.76 52.25 6.6M
2025-08-12 52.99 53.17 51.90 52.24 6.6M
2025-08-11 52.19 53.70 52.01 52.93 7.3M
2025-08-08 53.22 53.47 52.05 52.18 8.4M
2025-08-07 52.78 54.88 52.78 53.48 12.3M
2025-08-06 53.32 54.09 52.61 52.95 6.6M
2025-08-05 53.21 53.70 52.73 53.34 7.9M
2025-08-04 52.30 54.18 50.81 53.76 12.6M
2025-08-01 53.21 54.18 52.11 52.52 9.6M
2025-07-31 52.63 54.66 52.40 53.19 13.9M
2025-07-30 53.49 53.60 52.08 52.64 10.5M
2025-07-29 52.29 54.02 52.09 53.69 13.8M
2025-07-28 52.70 52.88 51.92 52.04 6.7M
2025-07-25 52.88 53.50 52.35 52.51 9.4M
2025-07-24 51.82 53.50 51.57 52.87 12.9M
2025-07-23 50.45 52.49 50.32 51.29 12.9M
2025-07-22 50.71 51.12 50.21 50.50 6.4M
2025-07-21 51.09 51.15 50.51 50.72 5.5M
2025-07-18 51.30 51.51 50.70 51.10 6.4M
2025-07-17 50.27 51.56 50.02 51.23 9.1M
2025-07-16 50.50 50.73 49.85 50.20 6.8M
2025-07-15 49.30 51.29 48.16 50.76 12.6M
2025-07-14 49.75 49.75 49.00 49.42 5.7M
2025-07-11 49.19 49.98 48.70 49.61 7.9M
2025-07-10 49.45 50.50 48.67 49.19 7.8M
2025-07-09 49.49 50.24 49.16 49.44 5.3M
2025-07-08 48.91 50.28 48.78 49.53 6.3M
2025-07-07 49.01 49.87 48.60 48.93 4.2M
2025-07-04 49.08 50.49 48.88 49.13 7.4M
2025-07-03 48.89 49.30 48.70 49.15 3.5M
2025-07-02 50.00 50.00 48.57 48.90 5.1M
2025-07-01 49.87 50.24 49.39 49.92 4.5M
2025-06-30 49.32 50.17 48.66 49.77 5.9M
2025-06-27 49.66 50.58 48.80 49.17 7.2M
2025-06-26 49.79 51.10 49.05 49.19 6.3M
2025-06-25 49.52 49.98 48.73 49.82 6.1M
2025-06-24 47.88 49.93 47.88 49.53 6.0M
2025-06-23 47.69 48.27 47.36 47.78 3.4M
2025-06-20 47.95 48.39 47.44 47.68 2.8M
2025-06-19 48.95 48.97 47.81 47.98 4.0M
2025-06-18 49.87 50.00 48.70 48.98 5.1M
2025-06-17 50.37 51.27 49.98 50.24 4.3M
2025-06-16 50.01 50.29 49.79 50.08 2.9M
2025-06-13 50.87 51.35 49.80 50.00 5.6M
2025-06-12 52.00 52.20 50.95 51.11 5.8M
2025-06-11 52.80 53.49 51.96 52.18 6.4M
2025-06-10 53.69 53.72 51.31 52.30 8.0M
2025-06-09 51.53 55.97 51.53 53.73 10.5M
2025-06-06 52.26 52.54 51.24 51.48 3.7M
2025-06-05 52.60 52.68 51.01 52.30 5.0M
2025-06-04 51.99 53.08 51.30 52.33 4.0M
2025-06-03 51.00 52.99 50.80 52.00 4.2M
2025-05-30 52.30 52.45 51.18 51.42 4.1M
2025-05-29 50.37 52.96 50.35 52.26 6.1M
2025-05-28 52.53 52.91 50.19 50.33 6.9M
2025-05-27 52.30 53.95 51.74 52.52 6.0M
2025-05-26 52.50 53.13 51.55 52.38 4.9M
2025-05-23 52.16 54.20 52.04 52.62 10.8M
2025-05-22 52.32 52.64 51.67 51.80 4.1M
2025-05-21 53.40 53.60 52.58 52.78 4.6M
2025-05-20 53.78 54.15 53.23 53.48 4.7M
2025-05-19 56.00 56.19 53.10 53.78 9.4M
2025-05-16 56.14 58.80 55.70 56.43 9.7M
2025-05-15 57.93 57.93 55.09 56.76 10.0M
2025-05-14 56.60 59.78 56.24 58.28 16.5M
2025-05-13 51.00 58.58 50.02 57.86 21.2M
2025-05-12 48.69 51.10 48.12 50.51 8.5M
2025-05-09 49.51 49.54 48.00 48.12 4.3M
2025-05-08 48.83 49.91 48.59 49.51 3.8M
2025-05-07 49.96 50.17 48.66 49.07 4.7M
2025-05-06 48.50 49.99 48.20 49.43 5.7M
2025-04-30 47.60 48.68 47.50 48.27 3.6M
2025-04-29 46.86 47.97 46.40 47.65 3.3M
2025-04-28 46.69 47.49 45.20 46.88 4.8M
2025-04-25 48.00 49.20 47.45 47.68 4.2M
2025-04-24 48.58 48.96 47.47 47.63 3.0M
2025-04-23 48.62 49.28 48.26 48.53 3.7M
2025-04-22 48.44 48.96 48.00 48.20 3.6M
2025-04-21 47.28 48.68 47.08 48.45 3.0M
2025-04-18 47.99 48.28 47.41 47.64 2.2M
2025-04-17 47.63 48.65 47.63 47.86 2.7M
2025-04-16 48.88 48.98 47.36 48.21 3.7M
2025-04-15 49.16 49.79 48.28 49.17 4.3M
2025-04-14 49.72 50.14 48.95 49.18 5.0M
2025-04-11 48.17 50.45 48.13 49.21 7.5M
2025-04-10 49.35 49.91 48.37 48.50 7.6M
2025-04-09 45.54 48.70 44.26 48.35 9.8M
2025-04-08 45.60 47.33 45.01 46.18 8.4M
2025-04-07 47.98 49.49 43.25 45.18 12.0M
2025-04-03 52.60 53.56 51.81 51.92 4.1M
2025-04-02 52.52 53.78 52.36 53.28 3.8M
2025-04-01 53.13 54.40 52.86 52.91 6.8M
2025-03-31 52.90 53.24 51.21 52.65 4.8M
2025-03-28 53.63 54.19 53.00 53.06 3.5M
2025-03-27 53.70 54.40 52.80 53.64 4.6M
2025-03-26 54.75 55.49 53.90 54.04 5.4M
2025-03-25 54.91 56.74 54.28 54.98 8.5M
2025-03-24 56.24 56.40 53.68 54.73 7.0M
2025-03-21 58.01 58.29 55.75 55.97 9.7M
2025-03-20 59.23 59.50 58.05 58.30 6.7M
2025-03-19 59.90 60.88 58.56 59.43 8.8M
2025-03-18 61.10 61.85 59.59 60.00 8.6M
2025-03-17 62.50 62.52 59.95 60.76 6.7M
2025-03-14 61.61 62.50 60.77 61.80 7.8M
2025-03-13 61.08 61.52 59.51 61.22 9.4M
2025-03-12 63.40 64.80 61.50 61.63 9.7M
2025-03-11 62.00 64.20 61.80 63.26 9.2M
2025-03-10 67.60 68.68 62.60 62.90 16.5M
2025-03-07 65.38 70.30 64.46 64.93 20.0M
2025-03-06 63.60 66.47 62.60 65.38 16.1M
2025-03-05 64.00 64.83 62.33 63.37 14.0M
2025-03-04 59.90 65.96 59.40 65.91 23.3M
2025-03-03 58.93 62.39 58.05 60.81 13.2M
2025-02-28 60.41 63.80 58.67 58.94 13.4M
2025-02-27 61.61 62.75 59.90 61.11 12.2M
2025-02-26 63.55 63.89 61.50 62.11 15.0M
2025-02-25 61.20 65.39 60.75 64.63 19.0M
2025-02-24 64.00 64.60 61.33 62.42 17.4M
2025-02-21 63.66 65.96 63.18 65.09 18.3M
2025-02-20 64.66 69.18 64.30 64.81 20.9M
2025-02-19 58.93 67.71 58.05 66.30 29.9M
2025-02-18 59.40 59.96 57.00 58.93 17.7M
2025-02-17 59.68 66.88 59.60 60.87 34.6M
2025-02-14 51.48 59.88 51.48 57.95 28.4M
2025-02-13 51.05 52.44 50.03 51.00 10.4M
2025-02-12 50.79 52.99 50.50 51.31 13.4M
2025-02-11 52.98 52.98 50.64 50.99 15.9M
2025-02-10 50.98 54.23 49.99 54.18 26.0M
2025-02-07 46.33 52.00 46.08 49.98 26.4M
2025-02-06 40.20 48.22 39.75 46.40 21.1M
2025-02-05 40.00 40.88 39.00 40.18 4.8M
2025-01-27 39.01 39.67 38.70 38.89 2.1M
2025-01-24 38.39 39.19 38.12 38.95 2.4M
2025-01-23 38.64 39.03 38.20 38.32 2.4M
2025-01-22 38.03 38.26 37.57 38.14 3.2M
2025-01-21 39.58 39.67 38.51 39.06 1.8M
2025-01-20 39.00 39.60 38.88 39.16 2.3M
2025-01-17 39.52 39.60 38.98 39.17 2.6M
2025-01-16 40.00 40.80 39.39 39.54 2.6M
2025-01-15 40.15 40.28 39.60 39.83 1.8M
2025-01-14 39.09 40.47 39.09 40.19 2.7M
2025-01-13 38.40 39.00 38.07 38.98 1.6M
2025-01-10 39.57 39.82 38.57 38.62 2.2M
2025-01-09 39.42 40.64 39.34 39.57 2.5M
2025-01-08 40.40 40.58 38.78 39.73 2.7M
2025-01-07 40.39 40.54 39.80 40.35 1.7M
2025-01-06 40.17 40.68 39.77 40.41 2.3M
2025-01-03 40.75 41.15 39.65 39.73 2.5M
2025-01-02 41.97 42.17 40.23 40.60 3.1M