华大基因(300676)股票信息
| 股票代码 | 300676 |
| 股票名称 | 华大基因 |
| 最新价/元 | 48.80 |
| 涨跌额/元 | -7.78 |
| 涨跌幅/% | -13.75 |
| 买入/元 | 48.79 |
| 卖出/元 | 48.80 |
| 昨收/元 | 56.58 |
| 今开/元 | 53.50 |
| 最高/元 | 54.00 |
| 最低/元 | 48.71 |
| 成交量/手 | 147932.62 |
| 成交额/万 | 76043.74 |
| 股净值/元 | 215.36 |
| 市净率 | 2.02 |
| 总市值/万 | 2029209.29 |
| 流通值/万 | 2013098.22 |
| 换手率/% | 3.59 |
| 入市日期 | 2017-07-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
华大基因(300676)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 53.50 | 48.80 | -7.78 | -13.75 | 147932.62 | 76043.74 | 3.59 |
| 2024-10-08 | 56.89 | 56.58 | 9.17 | 19.34 | 197147.73 | 107237.37 | 4.78 |
| 2024-09-30 | 41.95 | 47.41 | 7.07 | 17.53 | 153956.87 | 69203.93 | 3.73 |
| 2024-09-27 | 37.84 | 40.34 | 2.78 | 7.40 | 76635.74 | 30252.01 | 1.86 |
| 2024-09-26 | 36.18 | 37.56 | 1.38 | 3.81 | 36594.74 | 13515.28 | 0.89 |
| 2024-09-25 | 35.83 | 36.18 | 0.53 | 1.49 | 37674.27 | 13765.69 | 0.91 |
| 2024-09-24 | 34.40 | 35.65 | 1.22 | 3.54 | 28315.00 | 9930.10 | 0.69 |
| 2024-09-23 | 35.29 | 34.43 | 0.04 | 0.12 | 19771.47 | 6864.05 | 0.48 |
| 2024-09-20 | 34.75 | 34.39 | -0.40 | -1.15 | 13555.86 | 4650.25 | 0.33 |
| 2024-09-19 | 34.37 | 34.79 | 0.63 | 1.84 | 16871.00 | 5842.60 | 0.41 |
| 2024-09-18 | 34.45 | 34.16 | -0.24 | -0.70 | 12233.82 | 4157.16 | 0.30 |
| 2024-09-13 | 34.89 | 34.40 | -0.38 | -1.09 | 11088.00 | 3837.65 | 0.27 |
| 2024-09-12 | 34.81 | 34.78 | 0.02 | 0.06 | 13485.00 | 4736.80 | 0.33 |
| 2024-09-11 | 34.70 | 34.76 | -0.03 | -0.09 | 15511.20 | 5390.60 | 0.38 |
| 2024-09-10 | 35.49 | 34.79 | -0.72 | -2.03 | 26716.00 | 9237.78 | 0.65 |
| 2024-09-09 | 34.91 | 35.51 | 0.71 | 2.04 | 30621.74 | 10916.90 | 0.74 |
| 2024-09-06 | 35.65 | 34.80 | -0.85 | -2.38 | 12705.24 | 4462.17 | 0.31 |
| 2024-09-05 | 35.36 | 35.65 | 0.41 | 1.16 | 9581.00 | 3416.96 | 0.23 |
| 2024-09-04 | 35.30 | 35.24 | -0.16 | -0.45 | 9923.20 | 3515.76 | 0.24 |
| 2024-09-03 | 35.50 | 35.40 | -0.20 | -0.56 | 12198.20 | 4331.45 | 0.30 |
| 2024-09-02 | 36.25 | 35.60 | -0.56 | -1.55 | 15228.00 | 5474.00 | 0.37 |
| 2024-08-30 | 35.87 | 36.16 | 0.28 | 0.78 | 20950.19 | 7586.08 | 0.51 |
| 2024-08-29 | 35.08 | 35.88 | 0.79 | 2.25 | 17114.71 | 6092.20 | 0.41 |
| 2024-08-28 | 34.73 | 35.09 | 0.15 | 0.43 | 10501.71 | 3673.44 | 0.25 |
| 2024-08-27 | 34.69 | 34.94 | 0.11 | 0.32 | 13374.38 | 4679.72 | 0.32 |
| 2024-08-26 | 34.61 | 34.83 | 0.24 | 0.69 | 12618.00 | 4370.98 | 0.31 |
| 2024-08-23 | 34.77 | 34.59 | -0.16 | -0.46 | 12727.53 | 4396.58 | 0.31 |
| 2024-08-22 | 35.59 | 34.75 | -0.87 | -2.44 | 20027.02 | 7028.32 | 0.49 |
| 2024-08-21 | 35.93 | 35.62 | -0.50 | -1.38 | 15733.40 | 5655.05 | 0.38 |
| 2024-08-20 | 36.71 | 36.12 | -0.59 | -1.61 | 20614.61 | 7516.39 | 0.50 |
| 2024-08-19 | 37.10 | 36.71 | -0.39 | -1.05 | 22717.61 | 8364.64 | 0.55 |
| 2024-08-16 | 36.41 | 37.10 | 0.50 | 1.37 | 34383.61 | 12646.30 | 0.83 |
| 2024-08-15 | 36.38 | 36.60 | 0.51 | 1.41 | 26178.06 | 9567.64 | 0.63 |
| 2024-08-14 | 36.20 | 36.09 | -0.26 | -0.72 | 22828.02 | 8232.69 | 0.55 |
| 2024-08-13 | 37.30 | 36.35 | -1.37 | -3.63 | 45088.46 | 16432.07 | 1.09 |
| 2024-08-12 | 36.80 | 37.72 | 1.86 | 5.19 | 68364.11 | 25812.57 | 1.66 |
| 2024-08-09 | 36.57 | 35.86 | -0.92 | -2.50 | 19854.29 | 7194.71 | 0.48 |
| 2024-08-08 | 36.31 | 36.78 | 0.53 | 1.46 | 25381.81 | 9363.52 | 0.61 |
| 2024-08-07 | 36.72 | 36.25 | -0.45 | -1.23 | 14469.01 | 5267.08 | 0.35 |
| 2024-08-06 | 36.50 | 36.70 | 0.87 | 2.43 | 19794.64 | 7243.63 | 0.48 |
| 2024-08-05 | 36.27 | 35.83 | -0.49 | -1.35 | 25139.11 | 9157.18 | 0.61 |
| 2024-08-02 | 36.08 | 36.32 | 0.13 | 0.36 | 23614.55 | 8677.36 | 0.57 |
| 2024-08-01 | 36.13 | 36.19 | 0.09 | 0.25 | 16775.10 | 6068.02 | 0.41 |
| 2024-07-31 | 34.30 | 36.10 | 1.81 | 5.28 | 29151.37 | 10353.02 | 0.71 |
| 2024-07-30 | 34.23 | 34.29 | 0.13 | 0.38 | 10110.07 | 3462.85 | 0.24 |
| 2024-07-29 | 34.70 | 34.16 | -0.38 | -1.10 | 8364.00 | 2859.11 | 0.20 |
| 2024-07-26 | 34.39 | 34.54 | 0.21 | 0.61 | 10142.47 | 3502.44 | 0.25 |
| 2024-07-25 | 34.14 | 34.33 | 0.15 | 0.44 | 11496.15 | 3947.01 | 0.28 |
| 2024-07-24 | 34.78 | 34.18 | -0.51 | -1.47 | 12941.00 | 4448.88 | 0.31 |
| 2024-07-23 | 35.74 | 34.69 | -1.02 | -2.86 | 12574.00 | 4433.98 | 0.30 |
| 2024-07-22 | 35.81 | 35.71 | -0.10 | -0.28 | 13487.00 | 4818.90 | 0.33 |
| 2024-07-19 | 35.21 | 35.81 | 0.45 | 1.27 | 14783.96 | 5254.22 | 0.36 |
| 2024-07-18 | 35.21 | 35.36 | -0.08 | -0.23 | 14312.00 | 5041.13 | 0.35 |
| 2024-07-17 | 35.25 | 35.44 | 0.14 | 0.40 | 18290.00 | 6471.42 | 0.44 |
| 2024-07-16 | 34.90 | 35.30 | 0.31 | 0.89 | 11072.71 | 3888.74 | 0.27 |
| 2024-07-15 | 35.78 | 34.99 | -0.55 | -1.55 | 11704.00 | 4112.40 | 0.28 |
| 2024-07-12 | 35.59 | 35.54 | 0.00 | 0.00 | 16390.10 | 5834.40 | 0.40 |
| 2024-07-11 | 35.38 | 35.54 | 0.75 | 2.16 | 20763.65 | 7359.55 | 0.50 |
| 2024-07-10 | 34.26 | 34.79 | 0.34 | 0.99 | 13531.18 | 4702.14 | 0.33 |
| 2024-07-09 | 33.70 | 34.45 | 0.75 | 2.23 | 18382.55 | 6251.35 | 0.45 |
| 2024-07-08 | 34.55 | 33.70 | -0.99 | -2.85 | 13564.00 | 4609.82 | 0.33 |
| 2024-07-05 | 33.60 | 34.69 | 0.88 | 2.60 | 15889.97 | 5449.71 | 0.38 |
| 2024-07-04 | 34.81 | 33.81 | -0.98 | -2.82 | 19090.00 | 6529.99 | 0.46 |
| 2024-07-03 | 35.07 | 34.89 | -0.18 | -0.51 | 13001.00 | 4556.92 | 0.31 |
| 2024-07-02 | 35.26 | 35.07 | -0.07 | -0.20 | 14547.00 | 5112.68 | 0.35 |
| 2024-07-01 | 35.06 | 35.14 | 0.13 | 0.37 | 13881.00 | 4857.62 | 0.34 |
| 2024-06-28 | 35.58 | 35.01 | -0.50 | -1.41 | 18895.60 | 6702.90 | 0.46 |
| 2024-06-27 | 36.21 | 35.51 | -0.70 | -1.93 | 14713.00 | 5256.25 | 0.36 |
| 2024-06-26 | 35.27 | 36.21 | 0.76 | 2.14 | 19442.06 | 6960.12 | 0.47 |
| 2024-06-25 | 35.88 | 35.45 | -0.58 | -1.61 | 20594.91 | 7368.54 | 0.50 |
| 2024-06-24 | 36.96 | 36.03 | -1.00 | -2.70 | 26701.58 | 9695.36 | 0.65 |
| 2024-06-21 | 36.50 | 37.03 | 0.48 | 1.31 | 29695.90 | 11017.86 | 0.72 |
| 2024-06-20 | 36.76 | 36.55 | -0.43 | -1.16 | 18276.05 | 6741.79 | 0.44 |
| 2024-06-19 | 37.52 | 36.98 | -0.63 | -1.68 | 19405.86 | 7215.75 | 0.47 |
| 2024-06-18 | 37.62 | 37.61 | -0.04 | -0.11 | 14114.35 | 5311.94 | 0.34 |
| 2024-06-17 | 37.60 | 37.65 | -0.17 | -0.45 | 12926.52 | 4870.44 | 0.31 |
| 2024-06-14 | 37.90 | 37.82 | -0.30 | -0.79 | 20040.40 | 7540.87 | 0.49 |
| 2024-06-13 | 38.43 | 38.12 | -0.31 | -0.81 | 14842.02 | 5655.35 | 0.36 |
| 2024-06-12 | 38.17 | 38.43 | 0.10 | 0.26 | 17556.96 | 6762.56 | 0.43 |
| 2024-06-11 | 37.51 | 38.33 | 0.74 | 1.97 | 15427.71 | 5841.15 | 0.38 |
| 2024-06-07 | 38.15 | 37.59 | -0.30 | -0.79 | 16120.75 | 6083.88 | 0.39 |
| 2024-06-06 | 38.83 | 37.89 | -0.74 | -1.92 | 25179.48 | 9587.65 | 0.61 |
| 2024-06-05 | 38.81 | 38.63 | -0.16 | -0.41 | 18270.05 | 7127.30 | 0.44 |
| 2024-06-04 | 38.54 | 38.79 | 0.30 | 0.78 | 15122.74 | 5829.44 | 0.37 |
| 2024-06-03 | 39.26 | 38.49 | -0.77 | -1.96 | 23643.10 | 9126.88 | 0.58 |
| 2024-05-31 | 39.28 | 39.26 | 0.24 | 0.62 | 20163.77 | 7956.87 | 0.49 |
| 2024-05-30 | 39.30 | 39.02 | 0.05 | 0.13 | 17781.55 | 6946.54 | 0.43 |
| 2024-05-29 | 38.90 | 38.97 | -0.05 | -0.13 | 16921.27 | 6608.11 | 0.41 |
| 2024-05-28 | 39.47 | 39.02 | -0.46 | -1.17 | 16174.00 | 6332.02 | 0.39 |
| 2024-05-27 | 39.01 | 39.48 | 0.28 | 0.71 | 20717.00 | 8088.05 | 0.50 |
| 2024-05-24 | 40.18 | 39.20 | -0.40 | -1.01 | 16223.00 | 6401.25 | 0.39 |
| 2024-05-23 | 40.60 | 39.60 | -1.05 | -2.58 | 23197.46 | 9239.28 | 0.56 |
| 2024-05-22 | 40.56 | 40.65 | 0.20 | 0.49 | 15469.99 | 6276.54 | 0.38 |
| 2024-05-21 | 41.00 | 40.45 | -0.68 | -1.65 | 21678.66 | 8787.65 | 0.53 |
| 2024-05-20 | 41.30 | 41.13 | -0.17 | -0.41 | 21187.51 | 8756.79 | 0.52 |
| 2024-05-17 | 40.89 | 41.30 | 0.37 | 0.90 | 20487.08 | 8411.03 | 0.50 |
| 2024-05-16 | 40.94 | 40.93 | 0.00 | 0.00 | 19997.49 | 8196.95 | 0.49 |
| 2024-05-15 | 41.15 | 40.93 | -0.53 | -1.28 | 21078.15 | 8654.73 | 0.51 |
| 2024-05-14 | 41.75 | 41.46 | -0.34 | -0.81 | 28180.98 | 11787.63 | 0.69 |
| 2024-05-13 | 44.10 | 41.80 | -0.85 | -1.99 | 39886.30 | 17001.26 | 0.97 |
日K线
周K线
月K线
