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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 101.50 | 106.80 | 101.31 | 105.63 | +3.26% | 7.89 | 1.38% |
| 2026-02-12 | 100.30 | 103.87 | 99.22 | 102.30 | +2.16% | 5.25 | 0.95% |
| 2026-02-11 | 99.55 | 100.50 | 98.96 | 100.14 | +0.67% | 3.10 | 0.57% |
| 2026-02-10 | 99.00 | 99.98 | 98.48 | 99.47 | +0.48% | 3.23 | 0.60% |
| 2026-02-09 | 98.25 | 99.40 | 97.51 | 98.99 | +1.79% | 3.92 | 0.73% |
| 2026-02-06 | 97.51 | 98.55 | 96.89 | 97.25 | -0.92% | 3.70 | 0.69% |
| 2026-02-05 | 97.01 | 98.93 | 97.01 | 98.15 | +0.17% | 3.65 | 0.68% |
| 2026-02-04 | 98.89 | 98.90 | 96.44 | 97.98 | -1.62% | 4.54 | 0.85% |
| 2026-02-03 | 99.50 | 99.90 | 97.66 | 99.59 | +1.37% | 4.08 | 0.76% |
| 2026-02-02 | 102.98 | 102.98 | 98.20 | 98.24 | -4.71% | 7.12 | 1.30% |
| 2026-01-30 | 104.27 | 105.50 | 102.40 | 103.10 | -1.91% | 5.88 | 1.04% |
| 2026-01-29 | 107.98 | 109.20 | 105.00 | 105.11 | -3.12% | 7.62 | 1.31% |
| 2026-01-28 | 111.58 | 112.55 | 108.10 | 108.49 | -2.42% | 7.92 | 1.32% |
| 2026-01-27 | 110.79 | 112.69 | 109.00 | 111.18 | -0.24% | 7.72 | 1.27% |
| 2026-01-26 | 115.59 | 116.10 | 110.60 | 111.45 | -3.64% | 8.22 | 1.34% |
| 2026-01-23 | 115.95 | 116.39 | 114.50 | 115.66 | +0.04% | 7.07 | 1.13% |
| 2026-01-22 | 119.01 | 119.50 | 114.89 | 115.61 | -1.55% | 8.39 | 1.32% |
| 2026-01-21 | 112.58 | 120.82 | 112.58 | 117.43 | +3.46% | 14.49 | 2.25% |
| 2026-01-20 | 115.06 | 116.35 | 112.76 | 113.50 | -1.36% | 6.17 | 0.99% |
| 2026-01-19 | 117.40 | 117.90 | 114.37 | 115.06 | -2.16% | 8.58 | 1.36% |