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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 85.00 | 85.32 | 80.83 | 81.22 | -5.56% | 4.57 | 1.01% |
| 2026-03-20 | 88.20 | 88.73 | 86.00 | 86.00 | -2.32% | 3.22 | 0.68% |
| 2026-03-19 | 89.05 | 89.76 | 87.66 | 88.04 | -2.71% | 3.79 | 0.79% |
| 2026-03-18 | 89.90 | 90.52 | 88.88 | 90.49 | +0.60% | 3.15 | 0.64% |
| 2026-03-17 | 95.00 | 95.20 | 89.40 | 89.95 | -5.30% | 7.58 | 1.52% |
| 2026-03-16 | 93.34 | 95.34 | 92.96 | 94.98 | +1.40% | 2.80 | 0.55% |
| 2026-03-13 | 94.27 | 94.78 | 93.51 | 93.67 | -1.30% | 2.03 | 0.40% |
| 2026-03-12 | 96.02 | 96.69 | 94.58 | 94.90 | -1.13% | 2.43 | 0.47% |
| 2026-03-11 | 97.37 | 97.59 | 95.96 | 95.98 | -1.43% | 2.75 | 0.52% |
| 2026-03-10 | 96.25 | 97.68 | 95.60 | 97.37 | +1.79% | 3.30 | 0.62% |
| 2026-03-09 | 94.00 | 96.08 | 92.22 | 95.66 | +0.09% | 3.93 | 0.77% |
| 2026-03-06 | 94.52 | 96.05 | 94.50 | 95.57 | +0.62% | 1.93 | 0.37% |
| 2026-03-05 | 94.94 | 96.25 | 94.53 | 94.98 | +1.42% | 2.95 | 0.57% |
| 2026-03-04 | 93.01 | 94.99 | 92.71 | 93.65 | -0.37% | 3.03 | 0.59% |
| 2026-03-03 | 99.31 | 100.28 | 93.95 | 94.00 | -5.16% | 5.70 | 1.09% |
| 2026-03-02 | 99.50 | 100.70 | 98.07 | 99.11 | -1.85% | 3.71 | 0.69% |
| 2026-02-27 | 100.77 | 101.18 | 99.82 | 100.98 | -0.35% | 3.50 | 0.64% |
| 2026-02-26 | 102.30 | 102.50 | 100.75 | 101.33 | -0.85% | 4.42 | 0.80% |
| 2026-02-25 | 102.48 | 102.99 | 101.22 | 102.20 | -0.39% | 3.64 | 0.65% |
| 2026-02-24 | 104.90 | 105.60 | 101.88 | 102.60 | -2.87% | 5.53 | 0.99% |