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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 109.00 | 109.48 | 107.52 | 107.96 | -0.95% | 4.41 | 1.55% |
| 2025-07-21 | 107.97 | 110.72 | 107.06 | 109.00 | -1.64% | 4.22 | 1.47% |
| 2025-07-18 | 110.99 | 111.59 | 110.42 | 110.82 | -0.22% | 2.55 | 0.88% |
| 2025-07-17 | 109.31 | 111.11 | 108.80 | 111.06 | +1.61% | 3.33 | 1.15% |
| 2025-07-16 | 109.00 | 110.19 | 109.00 | 109.30 | +0.19% | 3.10 | 1.08% |
| 2025-07-15 | 109.51 | 110.58 | 108.02 | 109.09 | -0.66% | 3.32 | 1.16% |
| 2025-07-14 | 110.88 | 110.90 | 109.30 | 109.81 | -0.54% | 2.46 | 0.85% |
| 2025-07-11 | 108.07 | 110.90 | 107.70 | 110.41 | +1.63% | 4.02 | 1.39% |
| 2025-07-10 | 112.50 | 112.50 | 108.50 | 108.64 | -5.27% | 8.26 | 2.88% |
| 2025-07-09 | 115.01 | 115.54 | 114.55 | 114.68 | -0.36% | 2.46 | 0.81% |
| 2025-07-08 | 114.40 | 115.50 | 114.02 | 115.10 | +0.63% | 2.78 | 0.92% |
| 2025-07-07 | 114.89 | 114.89 | 113.79 | 114.38 | -0.68% | 2.50 | 0.84% |
| 2025-07-04 | 115.00 | 117.23 | 113.68 | 115.16 | -0.45% | 4.50 | 1.49% |
| 2025-07-03 | 119.30 | 119.78 | 114.71 | 115.68 | -3.03% | 7.16 | 2.34% |
| 2025-07-02 | 122.66 | 122.66 | 119.10 | 119.30 | -2.98% | 4.89 | 1.56% |
| 2025-07-01 | 122.92 | 126.18 | 122.47 | 122.96 | -0.74% | 5.65 | 1.74% |
| 2025-06-30 | 125.00 | 127.45 | 123.00 | 123.88 | +2.61% | 8.74 | 2.66% |
| 2025-06-27 | 121.99 | 122.55 | 120.37 | 120.73 | +0.32% | 3.49 | 1.10% |
| 2025-06-26 | 122.50 | 123.65 | 120.31 | 120.34 | -2.08% | 4.22 | 1.32% |
| 2025-06-25 | 121.39 | 123.03 | 120.01 | 122.90 | +1.25% | 5.27 | 1.65% |