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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 121.50 | 123.80 | 119.78 | 121.92 | -0.58% | 9.55 | 1.44% |
| 2025-10-21 | 121.90 | 123.36 | 121.88 | 122.63 | +0.62% | 8.84 | 1.32% |
| 2025-10-20 | 124.97 | 126.03 | 121.01 | 121.87 | -1.57% | 13.54 | 2.01% |
| 2025-10-17 | 128.53 | 130.00 | 123.79 | 123.81 | -4.17% | 15.68 | 2.30% |
| 2025-10-16 | 132.00 | 135.00 | 128.13 | 129.20 | -4.59% | 20.92 | 2.93% |
| 2025-10-15 | 126.20 | 138.88 | 123.80 | 135.42 | +7.30% | 35.81 | 4.90% |
| 2025-10-14 | 134.09 | 134.09 | 124.68 | 126.21 | -7.31% | 33.24 | 4.72% |
| 2025-10-13 | 130.06 | 146.17 | 130.00 | 136.16 | +11.78% | 50.51 | 6.63% |
| 2025-10-10 | 130.00 | 130.50 | 121.50 | 121.81 | -7.59% | 15.27 | 2.25% |
| 2025-10-09 | 127.40 | 137.29 | 126.58 | 131.82 | +4.37% | 21.81 | 3.04% |
| 2025-09-30 | 125.21 | 128.60 | 124.50 | 126.30 | +2.09% | 10.96 | 1.59% |
| 2025-09-29 | 124.79 | 125.26 | 122.02 | 123.71 | -0.76% | 8.99 | 1.33% |
| 2025-09-26 | 127.36 | 129.49 | 124.50 | 124.66 | -2.50% | 11.50 | 1.67% |
| 2025-09-25 | 126.42 | 128.90 | 126.00 | 127.86 | +0.63% | 13.80 | 1.99% |
| 2025-09-24 | 124.50 | 130.78 | 123.50 | 127.06 | +0.87% | 20.40 | 2.94% |
| 2025-09-23 | 121.64 | 126.00 | 119.40 | 125.96 | +3.42% | 18.79 | 2.80% |
| 2025-09-22 | 118.19 | 121.89 | 116.56 | 121.79 | +3.01% | 11.77 | 1.80% |
| 2025-09-19 | 119.40 | 121.88 | 118.12 | 118.23 | -0.55% | 10.44 | 1.60% |
| 2025-09-18 | 119.09 | 122.89 | 116.79 | 118.88 | -0.59% | 14.74 | 2.24% |
| 2025-09-17 | 116.52 | 120.33 | 115.89 | 119.58 | +2.09% | 9.77 | 1.51% |