华大基因

sz300676 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

42.34

涨跌幅

-1.42%

成交量

7,502,000 股

成交额

317,163,584 元

换手率

1.80%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	42.63	42.34	43.11	41.70	-1.42%	7,502,000	317,163,584	1.80
2026-10-13	43.65	42.95	44.26	42.36	-3.11%	10,501,000	452,303,680	2.52
2026-10-12	45.75	44.33	46.28	44.25	-2.51%	11,536,700	518,447,552	2.77
2026-10-09	43.00	45.47	45.90	42.40	+3.91%	17,143,800	754,405,888	4.12
2026-10-08	46.73	43.76	47.28	43.33	-4.58%	15,627,400	688,625,280	3.76
2026-09-30	43.92	45.86	47.35	43.80	+3.85%	16,717,700	771,052,352	4.02
2026-09-29	44.01	44.16	45.45	43.20	-0.99%	13,657,600	603,157,120	3.28
2026-09-28	46.60	44.60	46.99	44.01	-1.15%	16,898,900	756,701,312	4.06
2026-09-24	43.99	45.12	48.30	43.75	+2.50%	25,724,200	1,189,051,008	6.18
2026-09-23	43.71	44.02	44.62	43.45	+0.48%	13,982,900	617,560,640	3.36
2026-09-22	42.00	43.81	44.68	42.00	+3.37%	22,929,800	994,357,376	5.51
2026-09-21	39.97	42.38	42.92	39.69	+6.75%	21,195,500	884,273,216	5.09
2026-09-18	37.62	39.70	40.56	37.50	+6.41%	19,241,100	759,225,664	4.62
2026-09-17	36.71	37.31	38.20	36.65	+1.11%	7,514,100	282,889,408	1.81
2026-09-16	36.36	36.90	37.00	36.26	+1.49%	4,060,200	149,381,536	0.98
2026-09-15	36.58	36.36	36.99	36.28	-0.98%	3,724,700	136,444,208	0.90
2026-09-14	35.80	36.72	36.72	35.65	+2.37%	5,411,000	196,647,408	1.30
2026-09-11	36.03	35.87	36.36	35.27	-1.24%	4,550,100	162,170,816	1.09
2026-09-10	36.67	36.32	36.82	36.00	-1.38%	3,929,600	142,445,776	0.94
2026-09-09	37.00	36.83	37.11	36.63	-1.26%	4,040,700	148,808,816	0.97
2026-09-08	36.83	37.30	37.36	36.56	+1.14%	6,616,100	244,872,064	1.59
2026-09-07	36.77	36.88	37.05	36.68	+0.05%	4,548,600	167,648,528	1.09
2026-09-04	37.65	36.86	37.99	36.73	-1.65%	7,653,500	286,397,824	1.84
2026-09-03	37.80	37.48	38.00	37.34	-0.85%	6,628,600	249,280,624	1.59
2026-09-02	38.51	37.80	38.80	37.72	-2.35%	7,285,800	276,680,192	1.75
2026-09-01	38.97	38.71	39.18	38.50	-0.44%	6,678,900	259,100,192	1.61
2026-08-31	39.20	38.88	39.20	38.22	-1.62%	7,690,700	297,123,008	1.85
2026-08-28	40.36	39.52	40.87	39.44	-3.09%	9,973,400	397,967,296	2.40
2026-08-27	40.58	40.78	41.40	40.05	+0.10%	10,431,800	423,646,528	2.51
2026-08-26	41.76	40.74	42.68	40.51	+0.15%	13,974,500	575,989,952	3.36

需要全历史数据与程序化访问？查看华大基因日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300676 获取全部历史日线。