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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 112.27 | 112.70 | 108.00 | 108.98 | -3.00% | 5.29 | 0.88% |
| 2025-11-18 | 111.95 | 112.99 | 111.52 | 112.35 | +0.29% | 3.45 | 0.56% |
| 2025-11-17 | 111.01 | 113.27 | 111.01 | 112.03 | +0.93% | 3.74 | 0.61% |
| 2025-11-14 | 111.39 | 112.58 | 110.80 | 111.00 | -1.01% | 3.41 | 0.56% |
| 2025-11-13 | 111.07 | 112.53 | 111.01 | 112.13 | +0.85% | 3.26 | 0.53% |
| 2025-11-12 | 112.76 | 113.48 | 110.68 | 111.18 | -1.40% | 4.32 | 0.71% |
| 2025-11-11 | 116.10 | 116.76 | 112.52 | 112.76 | -2.88% | 7.11 | 1.14% |
| 2025-11-10 | 114.00 | 116.69 | 113.86 | 116.10 | +1.91% | 4.85 | 0.78% |
| 2025-11-07 | 115.21 | 115.51 | 113.72 | 113.92 | -1.89% | 5.03 | 0.81% |
| 2025-11-06 | 115.99 | 117.30 | 115.51 | 116.11 | +0.22% | 6.26 | 0.99% |
| 2025-11-05 | 114.78 | 117.28 | 113.50 | 115.85 | -0.34% | 6.77 | 1.08% |
| 2025-11-04 | 118.40 | 119.20 | 115.31 | 116.25 | -2.12% | 6.02 | 0.94% |
| 2025-11-03 | 121.07 | 121.50 | 116.90 | 118.77 | -1.93% | 8.62 | 1.33% |
| 2025-10-31 | 121.51 | 123.55 | 119.12 | 121.11 | -0.74% | 8.96 | 1.35% |
| 2025-10-30 | 123.72 | 127.00 | 120.92 | 122.01 | -3.36% | 12.92 | 1.93% |
| 2025-10-29 | 125.85 | 127.77 | 125.06 | 126.25 | -0.57% | 9.60 | 1.39% |
| 2025-10-28 | 125.00 | 131.90 | 124.02 | 126.98 | +0.44% | 16.67 | 2.39% |
| 2025-10-27 | 125.10 | 127.61 | 121.80 | 126.42 | +0.62% | 17.34 | 2.56% |
| 2025-10-24 | 122.70 | 126.36 | 122.12 | 125.64 | +2.40% | 13.32 | 1.96% |
| 2025-10-23 | 125.20 | 126.42 | 120.50 | 122.70 | +0.64% | 11.35 | 1.69% |