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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 116.36 | 119.25 | 114.30 | 117.60 | +1.58% | 9.84 | 1.54% |
| 2026-01-15 | 116.00 | 117.36 | 114.01 | 115.77 | -1.03% | 7.92 | 1.26% |
| 2026-01-14 | 113.30 | 119.69 | 113.30 | 116.97 | +3.16% | 14.54 | 2.28% |
| 2026-01-13 | 115.44 | 119.00 | 113.03 | 113.39 | -1.78% | 12.19 | 1.93% |
| 2026-01-12 | 111.77 | 115.45 | 110.22 | 115.44 | +1.53% | 12.45 | 2.01% |
| 2026-01-09 | 112.58 | 113.77 | 112.12 | 113.70 | +0.60% | 6.20 | 1.01% |
| 2026-01-08 | 112.00 | 113.86 | 111.30 | 113.02 | +0.91% | 6.38 | 1.03% |
| 2026-01-07 | 111.38 | 113.67 | 110.60 | 112.00 | +0.57% | 7.05 | 1.15% |
| 2026-01-06 | 109.37 | 111.58 | 108.68 | 111.36 | +1.81% | 6.85 | 1.14% |
| 2026-01-05 | 106.80 | 109.73 | 106.67 | 109.38 | +2.87% | 5.75 | 0.97% |
| 2025-12-31 | 107.36 | 107.88 | 106.32 | 106.33 | -0.89% | 2.61 | 0.45% |
| 2025-12-30 | 107.00 | 109.00 | 107.00 | 107.29 | -0.10% | 2.92 | 0.50% |
| 2025-12-29 | 109.52 | 109.66 | 107.16 | 107.40 | -2.32% | 4.21 | 0.71% |
| 2025-12-26 | 108.00 | 110.06 | 106.57 | 109.95 | +1.75% | 5.56 | 0.94% |
| 2025-12-25 | 108.23 | 109.10 | 107.51 | 108.06 | +0.01% | 3.17 | 0.54% |
| 2025-12-24 | 106.01 | 108.38 | 105.88 | 108.05 | +1.58% | 4.24 | 0.72% |
| 2025-12-23 | 106.50 | 109.20 | 106.03 | 106.37 | -0.18% | 5.52 | 0.94% |
| 2025-12-22 | 103.96 | 107.33 | 103.71 | 106.56 | +3.15% | 6.07 | 1.05% |
| 2025-12-19 | 103.24 | 104.00 | 103.02 | 103.31 | +0.15% | 2.47 | 0.44% |
| 2025-12-18 | 103.27 | 104.50 | 103.06 | 103.16 | -0.70% | 2.31 | 0.41% |