华大九天 sz.301269
108.69
+11.80%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 97.25 | 108.88 | 96.68 | 108.69 | +11.80% | 29.29 | 5.12% |
| 2026-05-21 | 101.78 | 106.69 | 96.80 | 97.22 | -5.97% | 20.03 | 3.63% |
| 2026-05-20 | 95.08 | 103.50 | 95.07 | 103.39 | +8.74% | 18.24 | 3.36% |
| 2026-05-19 | 94.34 | 95.28 | 92.24 | 95.08 | +0.57% | 7.74 | 1.51% |
| 2026-05-18 | 94.92 | 96.90 | 93.66 | 94.54 | -1.18% | 7.47 | 1.44% |
| 2026-05-15 | 94.65 | 98.28 | 92.72 | 95.67 | +1.49% | 10.65 | 2.04% |
| 2026-05-14 | 96.95 | 98.23 | 94.27 | 94.27 | -1.77% | 10.39 | 1.97% |
| 2026-05-13 | 95.00 | 96.34 | 93.11 | 95.97 | +0.18% | 8.79 | 1.70% |
| 2026-05-12 | 94.00 | 97.51 | 92.78 | 95.80 | +1.46% | 11.59 | 2.23% |
| 2026-05-11 | 93.25 | 96.17 | 92.85 | 94.42 | +2.41% | 10.80 | 2.10% |
| 2026-05-08 | 92.00 | 93.90 | 91.09 | 92.20 | -0.36% | 7.73 | 1.53% |
| 2026-05-07 | 91.12 | 92.98 | 90.90 | 92.53 | +2.56% | 8.54 | 1.70% |
| 2026-05-06 | 89.91 | 92.70 | 89.58 | 90.22 | +1.58% | 10.43 | 2.10% |
| 2026-04-30 | 86.58 | 90.50 | 84.56 | 88.82 | +4.93% | 12.51 | 2.62% |
| 2026-04-29 | 82.34 | 85.60 | 81.43 | 84.65 | +2.48% | 8.16 | 1.78% |
| 2026-04-28 | 87.90 | 87.90 | 82.33 | 82.60 | -10.96% | 13.78 | 2.99% |
| 2026-04-27 | 88.00 | 94.00 | 87.50 | 92.77 | +6.45% | 11.59 | 2.31% |
| 2026-04-24 | 86.41 | 88.33 | 85.59 | 87.15 | +0.43% | 4.41 | 0.93% |
| 2026-04-23 | 87.20 | 88.69 | 86.25 | 86.78 | -0.48% | 4.48 | 0.94% |
| 2026-04-22 | 85.50 | 87.33 | 84.70 | 87.20 | +1.99% | 4.01 | 0.85% |