华大九天(301269)股票行情 华大九天股票行情 301269股票行情_爱股网
华大九天(301269)股票行情
华大九天(301269)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 125.85 | 126.25 | -0.73 | -0.57% | 125.06 | 127.77 | 76047 | 95976.66 | 1.39% | 9.00 |
| 2025-10-28 | 125.00 | 126.98 | 0.56 | 0.44% | 124.02 | 131.90 | 130125 | 166652.78 | 2.39% | 3.00 |
| 2025-10-27 | 125.10 | 126.42 | 0.78 | 0.62% | 121.80 | 127.61 | 139457 | 173416.84 | 2.56% | 6.00 |
| 2025-10-24 | 122.70 | 125.64 | 2.94 | 2.40% | 122.12 | 126.36 | 106745 | 133224.06 | 1.96% | 9.00 |
| 2025-10-23 | 125.20 | 122.70 | 0.78 | 0.64% | 120.50 | 126.42 | 92001 | 113510.63 | 1.69% | 7.00 |
| 2025-10-22 | 121.50 | 121.92 | -0.71 | -0.58% | 119.78 | 123.80 | 78695 | 95534.55 | 1.44% | 0.00 |
| 2025-10-21 | 121.90 | 122.63 | 0.76 | 0.62% | 121.88 | 123.36 | 72101 | 88361.02 | 1.32% | 3.00 |
| 2025-10-20 | 124.97 | 121.87 | -1.94 | -1.57% | 121.01 | 126.03 | 109516 | 135389.70 | 2.01% | 31.00 |
| 2025-10-17 | 128.53 | 123.81 | -5.39 | -4.17% | 123.79 | 130.00 | 125309 | 156759.39 | 2.30% | 15.00 |
| 2025-10-16 | 132.00 | 129.20 | -6.22 | -4.59% | 128.13 | 135.00 | 159920 | 209181.42 | 2.93% | 11.00 |
| 2025-10-15 | 126.20 | 135.42 | 9.21 | 7.30% | 123.80 | 138.88 | 267344 | 358122.19 | 4.90% | 26.00 |
| 2025-10-14 | 134.09 | 126.21 | -9.95 | -7.31% | 124.68 | 134.09 | 257313 | 332375.97 | 4.72% | 99.00 |
| 2025-10-13 | 130.06 | 136.16 | 14.35 | 11.78% | 130.00 | 146.17 | 361366 | 505136.62 | 6.63% | 12.00 |
| 2025-10-10 | 130.00 | 121.81 | -10.01 | -7.59% | 121.50 | 130.50 | 122646 | 152713.66 | 2.25% | 12.00 |
| 2025-10-09 | 127.40 | 131.82 | 5.52 | 4.37% | 126.58 | 137.29 | 165795 | 218057.30 | 3.04% | 6.00 |
| 2025-09-30 | 125.21 | 126.30 | 2.59 | 2.09% | 124.50 | 128.60 | 86538 | 109642.16 | 1.59% | 5.00 |
| 2025-09-29 | 124.79 | 123.71 | -0.95 | -0.76% | 122.02 | 125.26 | 72759 | 89870.04 | 1.33% | 3.00 |
| 2025-09-26 | 127.36 | 124.66 | -3.20 | -2.50% | 124.50 | 129.49 | 91034 | 115020.21 | 1.67% | 14.00 |
| 2025-09-25 | 126.42 | 127.86 | 0.80 | 0.63% | 126.00 | 128.90 | 108293 | 138020.78 | 1.99% | 6.00 |
| 2025-09-24 | 124.50 | 127.06 | 1.10 | 0.87% | 123.50 | 130.78 | 160555 | 204016.75 | 2.94% | 0.00 |
| 2025-09-23 | 121.64 | 125.96 | 4.17 | 3.42% | 119.40 | 126.00 | 152975 | 187870.48 | 2.80% | 114.00 |
| 2025-09-22 | 118.19 | 121.79 | 3.56 | 3.01% | 116.56 | 121.89 | 98136 | 117717.77 | 1.80% | 1.00 |
| 2025-09-19 | 119.40 | 118.23 | -0.65 | -0.55% | 118.12 | 121.88 | 87060 | 104400.28 | 1.60% | 2.00 |
| 2025-09-18 | 119.09 | 118.88 | -0.70 | -0.59% | 116.79 | 122.89 | 122250 | 147410.09 | 2.24% | 0.00 |
| 2025-09-17 | 116.52 | 119.58 | 2.45 | 2.09% | 115.89 | 120.33 | 82279 | 97662.56 | 1.51% | 1.00 |
| 2025-09-16 | 116.00 | 117.13 | -0.56 | -0.48% | 115.70 | 118.25 | 65276 | 76270.40 | 1.20% | 4.00 |
| 2025-09-15 | 122.50 | 117.69 | -0.01 | -0.01% | 117.65 | 123.50 | 92092 | 110227.80 | 1.70% | 1.00 |
| 2025-09-12 | 115.60 | 117.70 | 1.40 | 1.20% | 114.61 | 119.00 | 99372 | 116022.59 | 1.83% | 1.00 |
| 2025-09-11 | 113.88 | 116.30 | 2.91 | 2.57% | 112.80 | 117.30 | 83645 | 96743.54 | 1.54% | 8.00 |
| 2025-09-10 | 112.80 | 113.39 | 0.14 | 0.12% | 111.90 | 114.50 | 51193 | 57975.74 | 0.94% | 0.00 |
| 2025-09-09 | 112.72 | 113.25 | 0.24 | 0.21% | 111.00 | 115.76 | 65475 | 73921.26 | 1.21% | 0.00 |
| 2025-09-08 | 113.63 | 113.01 | -1.61 | -1.40% | 112.55 | 114.80 | 75593 | 85734.44 | 1.39% | 11.00 |
| 2025-09-05 | 113.53 | 114.62 | 1.61 | 1.42% | 111.80 | 115.00 | 68199 | 77299.31 | 1.26% | 2.00 |
| 2025-09-04 | 120.35 | 113.01 | -7.23 | -6.01% | 112.00 | 120.80 | 86529 | 100110.78 | 1.59% | 3.00 |
| 2025-09-03 | 122.82 | 120.24 | -2.46 | -2.00% | 119.19 | 123.62 | 71432 | 86615.66 | 1.32% | 0.00 |
| 2025-09-02 | 129.50 | 122.70 | -7.30 | -5.62% | 122.37 | 129.99 | 117655 | 147828.02 | 2.17% | 9.00 |
| 2025-09-01 | 126.00 | 130.00 | 7.00 | 5.69% | 124.38 | 138.38 | 144807 | 187109.91 | 2.67% | 12.00 |
| 2025-08-29 | 125.83 | 123.00 | -5.26 | -4.10% | 122.98 | 126.00 | 98953 | 122409.27 | 1.82% | 1.00 |
| 2025-08-28 | 123.90 | 128.26 | 5.36 | 4.36% | 121.50 | 128.27 | 129279 | 161603.58 | 2.38% | 0.00 |
| 2025-08-27 | 123.15 | 122.90 | -0.24 | -0.19% | 121.80 | 129.64 | 131336 | 164808.95 | 2.42% | 1.00 |
| 2025-08-26 | 123.88 | 123.14 | -1.49 | -1.20% | 121.68 | 125.68 | 84856 | 104621.60 | 1.56% | 0.00 |
| 2025-08-25 | 130.00 | 124.63 | -0.76 | -0.61% | 122.90 | 131.29 | 147399 | 185751.39 | 2.71% | 1.00 |
| 2025-08-22 | 121.00 | 125.39 | 5.99 | 5.02% | 119.90 | 127.34 | 142498 | 176787.78 | 2.62% | 4.00 |
| 2025-08-21 | 119.95 | 119.40 | -1.18 | -0.98% | 118.64 | 123.48 | 105904 | 128044.67 | 1.95% | 0.00 |
| 2025-08-20 | 114.60 | 120.58 | 5.95 | 5.19% | 114.15 | 123.50 | 144202 | 171521.66 | 2.66% | 5.00 |
| 2025-08-19 | 115.20 | 114.63 | -1.84 | -1.58% | 114.49 | 116.80 | 78195 | 90075.86 | 1.44% | 0.00 |
| 2025-08-18 | 113.00 | 116.47 | 2.88 | 2.54% | 112.54 | 118.98 | 108633 | 126221.70 | 2.00% | 8.00 |
| 2025-08-15 | 111.01 | 113.59 | 1.91 | 1.71% | 110.59 | 113.69 | 63821 | 71557.81 | 1.18% | 0.00 |
| 2025-08-14 | 113.20 | 111.68 | -1.00 | -0.89% | 111.38 | 115.29 | 74017 | 83852.94 | 1.36% | 2.00 |
| 2025-08-13 | 112.08 | 112.68 | 0.60 | 0.54% | 111.60 | 113.18 | 54599 | 61386.50 | 1.01% | 1.00 |
| 2025-08-12 | 111.02 | 112.08 | 0.63 | 0.57% | 109.71 | 112.85 | 50560 | 56266.67 | 0.93% | 3.00 |
| 2025-08-11 | 109.71 | 111.45 | 1.30 | 1.18% | 109.58 | 112.66 | 31003 | 34546.32 | 0.57% | 0.00 |
| 2025-08-08 | 112.45 | 110.15 | -2.74 | -2.43% | 110.10 | 112.70 | 42480 | 47006.94 | 0.78% | 0.00 |
| 2025-08-07 | 111.52 | 112.89 | 1.07 | 0.96% | 111.38 | 114.00 | 61215 | 69038.11 | 1.13% | 1.00 |
| 2025-08-06 | 109.39 | 111.82 | 2.39 | 2.18% | 108.80 | 112.99 | 56813 | 63152.78 | 1.05% | 5.00 |
| 2025-08-05 | 108.94 | 109.43 | 0.51 | 0.47% | 108.20 | 110.28 | 41503 | 45276.42 | 0.76% | 1.00 |
| 2025-08-04 | 108.51 | 108.92 | -0.14 | -0.13% | 108.00 | 109.26 | 33884 | 36752.75 | 0.62% | 0.00 |
| 2025-08-01 | 110.49 | 109.06 | -0.99 | -0.90% | 108.01 | 111.20 | 37014 | 40438.91 | 0.68% | 1.00 |
| 2025-07-31 | 111.20 | 110.05 | -1.13 | -1.02% | 109.99 | 114.13 | 47943 | 53615.86 | 0.88% | 0.00 |
| 2025-07-30 | 111.72 | 111.18 | -0.90 | -0.80% | 110.20 | 112.29 | 37762 | 42026.44 | 0.70% | 0.00 |
| 2025-07-29 | 110.01 | 112.08 | 1.97 | 1.79% | 109.50 | 112.48 | 56134 | 62445.71 | 1.03% | 0.00 |
| 2025-07-28 | 110.60 | 110.11 | -0.45 | -0.41% | 109.66 | 111.45 | 36383 | 40172.00 | 1.39% | 0.00 |
| 2025-07-25 | 109.82 | 110.56 | 0.43 | 0.39% | 108.48 | 110.85 | 46813 | 51300.46 | 1.78% | 0.00 |
| 2025-07-24 | 107.97 | 110.13 | 2.31 | 2.14% | 107.97 | 110.16 | 43117 | 47223.84 | 1.64% | 5.00 |
| 2025-07-23 | 108.10 | 107.82 | -0.14 | -0.13% | 107.81 | 108.99 | 30791 | 33329.10 | 1.17% | 0.00 |
| 2025-07-22 | 109.00 | 107.96 | -1.04 | -0.95% | 107.52 | 109.48 | 40770 | 44061.71 | 1.55% | 0.10 |
| 2025-07-21 | 107.97 | 109.00 | -1.82 | -1.64% | 107.06 | 110.72 | 38681 | 42202.07 | 1.47% | 0.00 |
| 2025-07-18 | 110.99 | 110.82 | -0.24 | -0.22% | 110.42 | 111.59 | 22964 | 25466.99 | 0.88% | 0.00 |
| 2025-07-17 | 109.31 | 111.06 | 1.76 | 1.61% | 108.80 | 111.11 | 30175 | 33304.44 | 1.15% | 1.00 |
| 2025-07-16 | 109.00 | 109.30 | 0.21 | 0.19% | 109.00 | 110.19 | 28324 | 31018.15 | 1.08% | 0.23 |
| 2025-07-15 | 109.51 | 109.09 | -0.72 | -0.66% | 108.02 | 110.58 | 30407 | 33169.00 | 1.16% | 1.00 |
| 2025-07-14 | 110.88 | 109.81 | -0.60 | -0.54% | 109.30 | 110.90 | 22419 | 24629.95 | 0.85% | 0.00 |
| 2025-07-11 | 108.07 | 110.41 | 1.77 | 1.63% | 107.70 | 110.90 | 36535 | 40172.56 | 1.39% | 1.00 |
| 2025-07-10 | 112.50 | 108.64 | -6.04 | -5.27% | 108.50 | 112.50 | 75438 | 82625.41 | 2.88% | 0.00 |
| 2025-07-09 | 115.01 | 114.68 | -0.42 | -0.36% | 114.55 | 115.54 | 21349 | 24560.32 | 0.81% | 2.00 |
| 2025-07-08 | 114.40 | 115.10 | 0.72 | 0.63% | 114.02 | 115.50 | 24184 | 27786.55 | 0.92% | 0.00 |
| 2025-07-07 | 114.89 | 114.38 | -0.78 | -0.68% | 113.79 | 114.89 | 21915 | 25037.52 | 0.84% | 0.00 |
| 2025-07-04 | 115.00 | 115.16 | -0.52 | -0.45% | 113.68 | 117.23 | 39149 | 45029.41 | 1.49% | 1.00 |
| 2025-07-03 | 119.30 | 115.68 | -3.62 | -3.03% | 114.71 | 119.78 | 61360 | 71571.41 | 2.34% | 2.00 |
| 2025-07-02 | 122.66 | 119.30 | -3.66 | -2.98% | 119.10 | 122.66 | 40815 | 48934.31 | 1.56% | 0.00 |
深证大盘股票行情在线 K线走势图
华大九天(301269)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
