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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 115.20 | 116.80 | 114.49 | 114.63 | -1.58% | 9.01 | 1.44% |
| 2025-08-18 | 113.00 | 118.98 | 112.54 | 116.47 | +2.54% | 12.62 | 2.00% |
| 2025-08-15 | 111.01 | 113.69 | 110.59 | 113.59 | +1.71% | 7.16 | 1.18% |
| 2025-08-14 | 113.20 | 115.29 | 111.38 | 111.68 | -0.89% | 8.39 | 1.36% |
| 2025-08-13 | 112.08 | 113.18 | 111.60 | 112.68 | +0.54% | 6.14 | 1.01% |
| 2025-08-12 | 111.02 | 112.85 | 109.71 | 112.08 | +0.57% | 5.63 | 0.93% |
| 2025-08-11 | 109.71 | 112.66 | 109.58 | 111.45 | +1.18% | 3.45 | 0.57% |
| 2025-08-08 | 112.45 | 112.70 | 110.10 | 110.15 | -2.43% | 4.70 | 0.78% |
| 2025-08-07 | 111.52 | 114.00 | 111.38 | 112.89 | +0.96% | 6.90 | 1.13% |
| 2025-08-06 | 109.39 | 112.99 | 108.80 | 111.82 | +2.18% | 6.32 | 1.05% |
| 2025-08-05 | 108.94 | 110.28 | 108.20 | 109.43 | +0.47% | 4.53 | 0.76% |
| 2025-08-04 | 108.51 | 109.26 | 108.00 | 108.92 | -0.13% | 3.68 | 0.62% |
| 2025-08-01 | 110.49 | 111.20 | 108.01 | 109.06 | -0.90% | 4.04 | 0.68% |
| 2025-07-31 | 111.20 | 114.13 | 109.99 | 110.05 | -1.02% | 5.36 | 0.88% |
| 2025-07-30 | 111.72 | 112.29 | 110.20 | 111.18 | -0.80% | 4.20 | 0.70% |
| 2025-07-29 | 110.01 | 112.48 | 109.50 | 112.08 | +1.79% | 6.24 | 1.03% |
| 2025-07-28 | 110.60 | 111.45 | 109.66 | 110.11 | -0.41% | 4.02 | 1.39% |
| 2025-07-25 | 109.82 | 110.85 | 108.48 | 110.56 | +0.39% | 5.13 | 1.78% |
| 2025-07-24 | 107.97 | 110.16 | 107.97 | 110.13 | +2.14% | 4.72 | 1.64% |
| 2025-07-23 | 108.10 | 108.99 | 107.81 | 107.82 | -0.13% | 3.33 | 1.17% |