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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 116.00 | 118.25 | 115.70 | 117.13 | -0.48% | 7.63 | 1.20% |
| 2025-09-15 | 122.50 | 123.50 | 117.65 | 117.69 | -0.01% | 11.02 | 1.70% |
| 2025-09-12 | 115.60 | 119.00 | 114.61 | 117.70 | +1.20% | 11.60 | 1.83% |
| 2025-09-11 | 113.88 | 117.30 | 112.80 | 116.30 | +2.57% | 9.67 | 1.54% |
| 2025-09-10 | 112.80 | 114.50 | 111.90 | 113.39 | +0.12% | 5.80 | 0.94% |
| 2025-09-09 | 112.72 | 115.76 | 111.00 | 113.25 | +0.21% | 7.39 | 1.21% |
| 2025-09-08 | 113.63 | 114.80 | 112.55 | 113.01 | -1.40% | 8.57 | 1.39% |
| 2025-09-05 | 113.53 | 115.00 | 111.80 | 114.62 | +1.42% | 7.73 | 1.26% |
| 2025-09-04 | 120.35 | 120.80 | 112.00 | 113.01 | -6.01% | 10.01 | 1.59% |
| 2025-09-03 | 122.82 | 123.62 | 119.19 | 120.24 | -2.00% | 8.66 | 1.32% |
| 2025-09-02 | 129.50 | 129.99 | 122.37 | 122.70 | -5.62% | 14.78 | 2.17% |
| 2025-09-01 | 126.00 | 138.38 | 124.38 | 130.00 | +5.69% | 18.71 | 2.67% |
| 2025-08-29 | 125.83 | 126.00 | 122.98 | 123.00 | -4.10% | 12.24 | 1.82% |
| 2025-08-28 | 123.90 | 128.27 | 121.50 | 128.26 | +4.36% | 16.16 | 2.38% |
| 2025-08-27 | 123.15 | 129.64 | 121.80 | 122.90 | -0.19% | 16.48 | 2.42% |
| 2025-08-26 | 123.88 | 125.68 | 121.68 | 123.14 | -1.20% | 10.46 | 1.56% |
| 2025-08-25 | 130.00 | 131.29 | 122.90 | 124.63 | -0.61% | 18.58 | 2.71% |
| 2025-08-22 | 121.00 | 127.34 | 119.90 | 125.39 | +5.02% | 17.68 | 2.62% |
| 2025-08-21 | 119.95 | 123.48 | 118.64 | 119.40 | -0.98% | 12.80 | 1.95% |
| 2025-08-20 | 114.60 | 123.50 | 114.15 | 120.58 | +5.19% | 17.15 | 2.66% |