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 |
|---|
| 2025-12-18 | 103.27 | 103.16 | -0.73 | -0.70% | 103.06 | 104.50 | 22265 | 23084.81 | 0.41% | 0.00 |
| 2025-12-17 | 102.74 | 103.89 | 1.13 | 1.10% | 101.25 | 103.93 | 39259 | 40273.30 | 0.72% | 1.00 |
| 2025-12-16 | 104.00 | 102.76 | -1.39 | -1.33% | 102.02 | 104.50 | 28638 | 29495.22 | 0.53% | 0.00 |
| 2025-12-15 | 105.99 | 104.15 | -2.16 | -2.03% | 104.08 | 106.27 | 33037 | 34727.23 | 0.61% | 0.00 |
| 2025-12-12 | 104.94 | 106.31 | 1.43 | 1.36% | 104.13 | 107.48 | 51181 | 54389.73 | 0.94% | 4.00 |
| 2025-12-11 | 107.21 | 104.88 | -2.22 | -2.07% | 104.84 | 107.39 | 30064 | 31882.07 | 0.55% | 11.00 |
| 2025-12-10 | 105.00 | 107.10 | 1.64 | 1.56% | 104.00 | 107.20 | 35663 | 37804.77 | 0.65% | 1.00 |
| 2025-12-09 | 106.44 | 105.46 | -0.98 | -0.92% | 105.23 | 107.50 | 30955 | 32875.50 | 0.57% | 0.00 |
| 2025-12-08 | 104.00 | 106.44 | 1.98 | 1.90% | 104.00 | 106.84 | 42574 | 45068.16 | 0.78% | 3.00 |
| 2025-12-05 | 104.15 | 104.46 | 0.49 | 0.47% | 102.72 | 104.60 | 27952 | 28978.47 | 0.51% | 0.00 |
| 2025-12-04 | 103.56 | 103.97 | 0.39 | 0.38% | 102.67 | 104.55 | 25390 | 26313.48 | 0.47% | 2.00 |
| 2025-12-03 | 105.00 | 103.58 | -1.96 | -1.86% | 103.33 | 105.64 | 31234 | 32488.78 | 0.57% | 0.00 |
| 2025-12-02 | 108.00 | 105.54 | -0.26 | -0.25% | 105.17 | 108.34 | 43103 | 45933.55 | 0.79% | 0.00 |
| 2025-12-01 | 104.00 | 105.80 | 1.20 | 1.15% | 103.50 | 105.86 | 35796 | 37601.75 | 0.66% | 1.00 |
| 2025-11-28 | 103.75 | 104.60 | -0.20 | -0.19% | 102.92 | 104.71 | 31021 | 32242.87 | 0.57% | 1.00 |
| 2025-11-27 | 103.27 | 104.80 | 1.10 | 1.06% | 103.21 | 106.30 | 48651 | 50884.00 | 0.89% | 4.00 |
| 2025-11-26 | 103.26 | 103.70 | 0.11 | 0.11% | 102.91 | 105.08 | 34111 | 35490.64 | 0.63% | 0.00 |
| 2025-11-25 | 103.98 | 103.59 | -0.39 | -0.38% | 103.44 | 105.23 | 36928 | 38539.08 | 0.68% | 0.00 |
| 2025-11-24 | 102.51 | 103.98 | 1.78 | 1.74% | 101.21 | 104.18 | 37701 | 38747.12 | 0.69% | 1.00 |
| 2025-11-21 | 105.80 | 102.20 | -4.80 | -4.49% | 102.10 | 106.98 | 56253 | 58472.01 | 1.03% | 5.00 |
| 2025-11-20 | 109.97 | 107.00 | -1.98 | -1.82% | 107.00 | 110.57 | 35822 | 38793.73 | 0.66% | 0.00 |
| 2025-11-19 | 112.27 | 108.98 | -3.37 | -3.00% | 108.00 | 112.70 | 48002 | 52868.17 | 0.88% | 0.00 |
| 2025-11-18 | 111.95 | 112.35 | 0.32 | 0.29% | 111.52 | 112.99 | 30716 | 34541.07 | 0.56% | 0.00 |
| 2025-11-17 | 111.01 | 112.03 | 1.03 | 0.93% | 111.01 | 113.27 | 33280 | 37356.75 | 0.61% | 0.00 |
| 2025-11-14 | 111.39 | 111.00 | -1.13 | -1.01% | 110.80 | 112.58 | 30505 | 34054.79 | 0.56% | 7.00 |
| 2025-11-13 | 111.07 | 112.13 | 0.95 | 0.85% | 111.01 | 112.53 | 29119 | 32603.55 | 0.53% | 4.00 |
| 2025-11-12 | 112.76 | 111.18 | -1.58 | -1.40% | 110.68 | 113.48 | 38572 | 43154.10 | 0.71% | 2.00 |
| 2025-11-11 | 116.10 | 112.76 | -3.34 | -2.88% | 112.52 | 116.76 | 62409 | 71136.59 | 1.14% | 0.00 |
| 2025-11-10 | 114.00 | 116.10 | 2.18 | 1.91% | 113.86 | 116.69 | 42276 | 48545.41 | 0.78% | 1.00 |
| 2025-11-07 | 115.21 | 113.92 | -2.19 | -1.89% | 113.72 | 115.51 | 43992 | 50331.66 | 0.81% | 0.00 |
| 2025-11-06 | 115.99 | 116.11 | 0.26 | 0.22% | 115.51 | 117.30 | 53788 | 62573.14 | 0.99% | 2.00 |
| 2025-11-05 | 114.78 | 115.85 | -0.40 | -0.34% | 113.50 | 117.28 | 58700 | 67663.11 | 1.08% | 3.00 |
| 2025-11-04 | 118.40 | 116.25 | -2.52 | -2.12% | 115.31 | 119.20 | 51390 | 60238.96 | 0.94% | 2.00 |
| 2025-11-03 | 121.07 | 118.77 | -2.34 | -1.93% | 116.90 | 121.50 | 72666 | 86211.57 | 1.33% | 0.00 |
| 2025-10-31 | 121.51 | 121.11 | -0.90 | -0.74% | 119.12 | 123.55 | 73804 | 89642.76 | 1.35% | 3.00 |
| 2025-10-30 | 123.72 | 122.01 | -4.24 | -3.36% | 120.92 | 127.00 | 105030 | 129171.62 | 1.93% | 4.00 |
| 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 |
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
