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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 113.67 | 117.09 | 113.67 | 115.79 | +2.77% | 3.36 | 1.10% |
| 2025-05-23 | 115.42 | 115.87 | 112.67 | 112.67 | -2.43% | 2.35 | 0.78% |
| 2025-05-22 | 115.87 | 117.44 | 115.23 | 115.48 | -0.60% | 1.99 | 0.65% |
| 2025-05-21 | 116.57 | 116.73 | 115.55 | 116.18 | -0.61% | 1.72 | 0.56% |
| 2025-05-20 | 116.16 | 117.75 | 115.07 | 116.89 | +0.79% | 2.79 | 0.91% |
| 2025-05-19 | 114.37 | 116.37 | 113.87 | 115.97 | +2.58% | 3.02 | 1.00% |
| 2025-05-16 | 112.53 | 113.75 | 112.23 | 113.05 | +0.12% | 1.66 | 0.56% |
| 2025-05-15 | 116.71 | 116.74 | 112.63 | 112.92 | -3.18% | 2.86 | 0.95% |
| 2025-05-14 | 116.67 | 117.33 | 115.25 | 116.63 | +0.21% | 2.68 | 0.88% |
| 2025-05-13 | 118.48 | 118.72 | 116.38 | 116.38 | -1.38% | 2.57 | 0.83% |
| 2025-05-12 | 119.26 | 120.16 | 117.37 | 118.01 | -1.60% | 3.56 | 1.15% |
| 2025-05-09 | 118.87 | 120.59 | 116.37 | 119.92 | +0.58% | 4.05 | 1.30% |
| 2025-05-08 | 119.83 | 120.74 | 118.99 | 119.24 | -0.99% | 3.04 | 0.97% |
| 2025-05-07 | 122.74 | 123.30 | 119.68 | 120.42 | -0.77% | 4.34 | 1.36% |
| 2025-05-06 | 119.86 | 121.69 | 119.40 | 121.36 | +1.94% | 4.29 | 1.35% |