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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 87.50 | 87.50 | 84.76 | 85.50 | -2.51% | 3.97 | 0.85% |
| 2026-04-20 | 85.88 | 89.62 | 85.53 | 87.70 | +2.15% | 6.07 | 1.27% |
| 2026-04-17 | 84.80 | 86.50 | 83.59 | 85.85 | +0.86% | 4.04 | 0.87% |
| 2026-04-16 | 85.32 | 85.88 | 84.50 | 85.12 | -0.15% | 3.28 | 0.71% |
| 2026-04-15 | 86.80 | 86.88 | 85.15 | 85.25 | -1.29% | 3.94 | 0.84% |
| 2026-04-14 | 85.00 | 86.49 | 84.82 | 86.36 | +2.33% | 4.52 | 0.97% |
| 2026-04-13 | 83.01 | 85.19 | 83.00 | 84.39 | -0.14% | 3.17 | 0.69% |
| 2026-04-10 | 84.70 | 85.80 | 84.46 | 84.51 | +0.37% | 3.72 | 0.80% |
| 2026-04-09 | 84.18 | 84.96 | 83.62 | 84.20 | -1.50% | 2.93 | 0.64% |
| 2026-04-08 | 84.12 | 85.50 | 83.63 | 85.48 | +4.03% | 4.96 | 1.07% |
| 2026-04-07 | 82.37 | 83.50 | 81.71 | 82.17 | -0.16% | 2.62 | 0.58% |
| 2026-04-03 | 81.69 | 83.35 | 80.20 | 82.30 | +1.42% | 3.29 | 0.74% |
| 2026-04-02 | 82.77 | 82.96 | 80.63 | 81.15 | -2.39% | 2.16 | 0.49% |
| 2026-04-01 | 82.53 | 83.38 | 82.36 | 83.14 | +2.49% | 2.32 | 0.51% |
| 2026-03-31 | 82.02 | 83.45 | 81.10 | 81.12 | -1.49% | 2.06 | 0.46% |
| 2026-03-30 | 82.00 | 82.91 | 81.68 | 82.35 | -1.05% | 1.98 | 0.44% |
| 2026-03-27 | 80.74 | 83.85 | 80.74 | 83.22 | +0.96% | 2.12 | 0.47% |
| 2026-03-26 | 84.00 | 84.30 | 82.07 | 82.43 | -1.89% | 2.03 | 0.45% |
| 2026-03-25 | 82.94 | 84.38 | 82.61 | 84.02 | +2.05% | 2.74 | 0.60% |
| 2026-03-24 | 82.60 | 82.77 | 80.74 | 82.33 | +1.37% | 3.20 | 0.72% |