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
2026-06-24	99.98	107.85	6.55	6.47%	97.50	109.07	201968	211507	3.70%
2026-06-23	100.95	101.30	-0.41	-0.40%	99.23	105.43	127858	130526	2.34%
2026-06-22	105.40	101.71	-2.29	-2.20%	99.11	106.18	157938	161588	2.90%
2026-06-18	104.00	104.00	-1.01	-0.96%	102.90	105.00	133629	138971	2.45%
2026-06-17	98.00	105.01	5.40	5.42%	97.40	105.29	175178	178441	3.21%
2026-06-16	101.07	99.61	-2.04	-2.01%	98.26	101.14	131228	130886	2.41%
2026-06-15	96.05	101.65	7.08	7.49%	94.52	101.75	159210	157194	2.92%
2026-06-12	99.50	94.57	-1.88	-1.95%	94.10	99.91	146189	141304	2.68%
2026-06-11	95.80	96.45	-0.42	-0.43%	95.10	98.49	106845	103178	1.96%
2026-06-10	98.49	96.87	-2.63	-2.64%	96.10	99.90	114967	112828	2.11%
2026-06-09	96.65	99.50	4.35	4.57%	94.82	100.78	163557	160059	3.00%
2026-06-08	94.01	95.15	-3.58	-3.63%	93.50	98.23	152627	145948	2.80%
2026-06-05	102.99	98.73	-4.90	-4.73%	98.10	103.81	208231	208693	3.82%
2026-06-04	103.13	103.63	-2.20	-2.08%	101.95	107.37	179238	186781	3.29%
2026-06-03	105.00	105.83	0.53	0.50%	105.00	110.90	213626	231360	3.92%
2026-06-02	107.00	105.30	-0.45	-0.43%	104.68	109.15	201801	215751	3.70%
2026-06-01	112.11	105.75	-8.60	-7.52%	105.43	113.32	220752	239438	4.05%
2026-05-29	125.10	114.50	-14.08	-10.95%	111.11	125.47	327292	384489	6.00%
2026-05-28	124.07	128.58	1.16	0.91%	119.19	129.60	324536	406192	5.95%
2026-05-27	130.00	127.42	-7.58	-5.61%	125.00	132.30	399483	513513	7.32%
2026-05-26	130.53	135.00	9.96	7.97%	126.00	137.56	657484	867765	12.05%
2026-05-25	107.00	125.04	16.35	15.04%	106.00	130.43	518198	625119	9.50%
2026-05-22	97.25	108.69	11.47	11.80%	96.68	108.88	279314	292868	5.12%
2026-05-21	101.78	97.22	-6.17	-5.97%	96.80	106.69	198180	200252	3.63%
2026-05-20	95.08	103.39	8.31	8.74%	95.07	103.50	183510	182370	3.36%
2026-05-19	94.34	95.08	0.54	0.57%	92.24	95.28	82546	77437	1.51%
2026-05-18	94.92	94.54	-1.13	-1.18%	93.66	96.90	78642	74701	1.44%
2026-05-15	94.65	95.67	1.40	1.49%	92.72	98.28	111454	106498	2.04%
2026-05-14	96.95	94.27	-1.70	-1.77%	94.27	98.23	107682	103882	1.97%
2026-05-13	95.00	95.97	0.17	0.18%	93.11	96.34	92760	87867	1.70%
2026-05-12	94.00	95.80	1.38	1.46%	92.78	97.51	121402	115861	2.23%
2026-05-11	93.25	94.42	2.22	2.41%	92.85	96.17	114338	107992	2.10%
2026-05-08	92.00	92.20	-0.33	-0.36%	91.09	93.90	83592	77294	1.53%
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%