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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 120.14 | 121.46 | 119.51 | 121.38 | +0.54% | 3.93 | 1.24% |
| 2025-06-23 | 118.40 | 121.67 | 118.22 | 120.73 | +1.18% | 4.44 | 1.40% |
| 2025-06-20 | 117.35 | 120.92 | 117.05 | 119.32 | +1.61% | 5.42 | 1.73% |
| 2025-06-19 | 117.30 | 119.45 | 117.06 | 117.43 | -0.22% | 3.48 | 1.12% |
| 2025-06-18 | 117.01 | 118.18 | 116.40 | 117.69 | +0.24% | 2.35 | 0.76% |
| 2025-06-17 | 117.81 | 118.67 | 117.07 | 117.41 | -0.47% | 2.63 | 0.85% |
| 2025-06-16 | 117.10 | 118.41 | 116.66 | 117.97 | +0.26% | 3.11 | 1.01% |
| 2025-06-13 | 117.30 | 118.68 | 117.01 | 117.66 | +0.41% | 3.93 | 1.27% |
| 2025-06-12 | 118.00 | 118.60 | 117.00 | 117.18 | -1.00% | 3.66 | 1.19% |
| 2025-06-11 | 119.01 | 120.38 | 118.00 | 118.36 | -0.54% | 4.17 | 1.33% |
| 2025-06-10 | 119.99 | 121.65 | 118.13 | 119.00 | -2.49% | 6.06 | 1.94% |
| 2025-06-09 | 122.90 | 123.99 | 121.12 | 122.04 | -0.71% | 4.39 | 1.37% |
| 2025-06-06 | 125.01 | 125.01 | 122.33 | 122.91 | -1.98% | 4.73 | 1.47% |
| 2025-06-05 | 125.08 | 126.66 | 123.74 | 125.39 | +0.24% | 5.89 | 1.80% |
| 2025-06-04 | 129.01 | 131.58 | 125.00 | 125.09 | -4.01% | 8.91 | 2.68% |
| 2025-06-03 | 127.07 | 133.98 | 127.01 | 130.31 | +2.55% | 13.87 | 4.03% |
| 2025-05-30 | 131.86 | 131.98 | 124.32 | 127.07 | -4.61% | 12.72 | 3.81% |
| 2025-05-29 | 128.85 | 135.85 | 127.87 | 133.21 | +14.71% | 23.56 | 6.78% |
| 2025-05-28 | 115.76 | 116.70 | 115.48 | 116.13 | +0.32% | 1.60 | 0.52% |
| 2025-05-27 | 115.11 | 116.51 | 114.69 | 115.76 | -0.03% | 1.72 | 0.57% |