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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 102.74 | 103.93 | 101.25 | 103.89 | +1.10% | 4.03 | 0.72% |
| 2025-12-16 | 104.00 | 104.50 | 102.02 | 102.76 | -1.33% | 2.95 | 0.53% |
| 2025-12-15 | 105.99 | 106.27 | 104.08 | 104.15 | -2.03% | 3.47 | 0.61% |
| 2025-12-12 | 104.94 | 107.48 | 104.13 | 106.31 | +1.36% | 5.44 | 0.94% |
| 2025-12-11 | 107.21 | 107.39 | 104.84 | 104.88 | -2.07% | 3.19 | 0.55% |
| 2025-12-10 | 105.00 | 107.20 | 104.00 | 107.10 | +1.56% | 3.78 | 0.65% |
| 2025-12-09 | 106.44 | 107.50 | 105.23 | 105.46 | -0.92% | 3.29 | 0.57% |
| 2025-12-08 | 104.00 | 106.84 | 104.00 | 106.44 | +1.90% | 4.51 | 0.78% |
| 2025-12-05 | 104.15 | 104.60 | 102.72 | 104.46 | +0.47% | 2.90 | 0.51% |
| 2025-12-04 | 103.56 | 104.55 | 102.67 | 103.97 | +0.38% | 2.63 | 0.47% |
| 2025-12-03 | 105.00 | 105.64 | 103.33 | 103.58 | -1.86% | 3.25 | 0.57% |
| 2025-12-02 | 108.00 | 108.34 | 105.17 | 105.54 | -0.25% | 4.59 | 0.79% |
| 2025-12-01 | 104.00 | 105.86 | 103.50 | 105.80 | +1.15% | 3.76 | 0.66% |
| 2025-11-28 | 103.75 | 104.71 | 102.92 | 104.60 | -0.19% | 3.22 | 0.57% |
| 2025-11-27 | 103.27 | 106.30 | 103.21 | 104.80 | +1.06% | 5.09 | 0.89% |
| 2025-11-26 | 103.26 | 105.08 | 102.91 | 103.70 | +0.11% | 3.55 | 0.63% |
| 2025-11-25 | 103.98 | 105.23 | 103.44 | 103.59 | -0.38% | 3.85 | 0.68% |
| 2025-11-24 | 102.51 | 104.18 | 101.21 | 103.98 | +1.74% | 3.87 | 0.69% |
| 2025-11-21 | 105.80 | 106.98 | 102.10 | 102.20 | -4.49% | 5.85 | 1.03% |
| 2025-11-20 | 109.97 | 110.57 | 107.00 | 107.00 | -1.82% | 3.88 | 0.66% |