华大九天 (301269) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	91.12	92.53	2.31	2.56%	90.90	92.98	92787	85409	1.70%
2026-05-06	89.91	90.22	1.40	1.58%	89.58	92.70	114390	104305	2.10%
2026-04-30	86.58	88.82	4.17	4.93%	84.56	90.50	143005	125113	2.62%
2026-04-29	82.34	84.65	2.05	2.48%	81.43	85.60	97266	81568	1.78%
2026-04-28	87.90	82.60	-10.17	-10.96%	82.33	87.90	163288	137786	2.99%
2026-04-27	88.00	92.77	5.62	6.45%	87.50	94.00	126069	115872	2.31%
2026-04-24	86.41	87.15	0.37	0.43%	85.59	88.33	50646	44051	0.93%
2026-04-23	87.20	86.78	-0.42	-0.48%	86.25	88.69	51244	44767	0.94%
2026-04-22	85.50	87.20	1.70	1.99%	84.70	87.33	46312	40106	0.85%
2026-04-21	87.50	85.50	-2.20	-2.51%	84.76	87.50	46375	39693	0.85%
2026-04-20	85.88	87.70	1.85	2.15%	85.53	89.62	69022	60657	1.27%
2026-04-17	84.80	85.85	0.73	0.86%	83.59	86.50	47373	40404	0.87%
2026-04-16	85.32	85.12	-0.13	-0.15%	84.50	85.88	38548	32812	0.71%
2026-04-15	86.80	85.25	-1.11	-1.29%	85.15	86.88	45735	39378	0.84%
2026-04-14	85.00	86.36	1.97	2.33%	84.82	86.49	52667	45155	0.97%
2026-04-13	83.01	84.39	-0.12	-0.14%	83.00	85.19	37624	31736	0.69%
2026-04-10	84.70	84.51	0.31	0.37%	84.46	85.80	43706	37216	0.80%
2026-04-09	84.18	84.20	-1.28	-1.50%	83.62	84.96	34793	29339	0.64%
2026-04-08	84.12	85.48	3.31	4.03%	83.63	85.50	58582	49615	1.07%
2026-04-07	82.37	82.17	-0.13	-0.16%	81.71	83.50	31661	26164	0.58%
2026-04-03	81.69	82.30	1.15	1.42%	80.20	83.35	40226	32908	0.74%
2026-04-02	82.77	81.15	-1.99	-2.39%	80.63	82.96	26509	21631	0.49%
2026-04-01	82.53	83.14	2.02	2.49%	82.36	83.38	27990	23210	0.51%
2026-03-31	82.02	81.12	-1.23	-1.49%	81.10	83.45	25093	20631	0.46%
2026-03-30	82.00	82.35	-0.87	-1.05%	81.68	82.91	24012	19781	0.44%
2026-03-27	80.74	83.22	0.79	0.96%	80.74	83.85	25649	21226	0.47%
2026-03-26	84.00	82.43	-1.59	-1.89%	82.07	84.30	24415	20294	0.45%
2026-03-25	82.94	84.02	1.69	2.05%	82.61	84.38	32712	27386	0.60%
2026-03-24	82.60	82.33	1.11	1.37%	80.74	82.77	39092	31984	0.72%
2026-03-23	85.00	81.22	-4.78	-5.56%	80.83	85.32	55126	45669	1.01%
2026-03-20	88.20	86.00	-2.04	-2.32%	86.00	88.73	36850	32207	0.68%
2026-03-19	89.05	88.04	-2.45	-2.71%	87.66	89.76	42893	37897	0.79%
2026-03-18	89.90	90.49	0.54	0.60%	88.88	90.52	35030	31473	0.64%
2026-03-17	95.00	89.95	-5.03	-5.30%	89.40	95.20	83049	75832	1.52%
2026-03-16	93.34	94.98	1.31	1.40%	92.96	95.34	29740	28010	0.55%
2026-03-13	94.27	93.67	-1.23	-1.30%	93.51	94.78	21623	20343	0.40%
2026-03-12	96.02	94.90	-1.08	-1.13%	94.58	96.69	25473	24264	0.47%
2026-03-11	97.37	95.98	-1.39	-1.43%	95.96	97.59	28512	27545	0.52%
2026-03-10	96.25	97.37	1.71	1.79%	95.60	97.68	34085	32954	0.62%
2026-03-09	94.00	95.66	0.09	0.09%	92.22	96.08	41836	39288	0.77%
2026-03-06	94.52	95.57	0.59	0.62%	94.50	96.05	20239	19334	0.37%
2026-03-05	94.94	94.98	1.33	1.42%	94.53	96.25	30977	29535	0.57%
2026-03-04	93.01	93.65	-0.35	-0.37%	92.71	94.99	32334	30310	0.59%
2026-03-03	99.31	94.00	-5.11	-5.16%	93.95	100.28	59183	57013	1.09%
2026-03-02	99.50	99.11	-1.87	-1.85%	98.07	100.70	37429	37121	0.69%
2026-02-27	100.77	100.98	-0.35	-0.35%	99.82	101.18	34837	34975	0.64%
2026-02-26	102.30	101.33	-0.87	-0.85%	100.75	102.50	43580	44225	0.80%
2026-02-25	102.48	102.20	-0.40	-0.39%	101.22	102.99	35584	36386	0.65%
2026-02-24	104.90	102.60	-3.03	-2.87%	101.88	105.60	53840	55267	0.99%
2026-02-13	101.50	105.63	3.33	3.26%	101.31	106.80	75041	78911	1.38%
2026-02-12	100.30	102.30	2.16	2.16%	99.22	103.87	51645	52486	0.95%
2026-02-11	99.55	100.14	0.67	0.67%	98.96	100.50	31055	30982	0.57%
2026-02-10	99.00	99.47	0.48	0.48%	98.48	99.98	32504	32284	0.60%
2026-02-09	98.25	98.99	1.74	1.79%	97.51	99.40	39801	39180	0.73%
2026-02-06	97.51	97.25	-0.90	-0.92%	96.89	98.55	37893	37011	0.69%
2026-02-05	97.01	98.15	0.17	0.17%	97.01	98.93	37169	36529	0.68%
2026-02-04	98.89	97.98	-1.61	-1.62%	96.44	98.90	46501	45361	0.85%
2026-02-03	99.50	99.59	1.35	1.37%	97.66	99.90	41235	40799	0.76%
2026-02-02	102.98	98.24	-4.86	-4.71%	98.20	102.98	70894	71174	1.30%
2026-01-30	104.27	103.10	-2.01	-1.91%	102.40	105.50	56673	58752	1.04%
2026-01-29	107.98	105.11	-3.38	-3.12%	105.00	109.20	71319	76189	1.31%
2026-01-28	111.58	108.49	-2.69	-2.42%	108.10	112.55	72258	79229	1.32%