当前位置: 爱股网 > 股票行情 > 华大九天(301269)股票行情

华大九天(301269)股票行情

华大九天(301269)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	80.74	83.22	0.79	0.96%	80.74	83.85	25649	21226.88	0.47%	0.00
2026-03-26	84.00	82.43	-1.59	-1.89%	82.07	84.30	24415	20294.45	0.45%	0.00
2026-03-25	82.94	84.02	1.69	2.05%	82.61	84.38	32712	27386.37	0.60%	1.00
2026-03-24	82.60	82.33	1.11	1.37%	80.74	82.77	39092	31984.93	0.72%	0.00
2026-03-23	85.00	81.22	-4.78	-5.56%	80.83	85.32	55126	45669.71	1.01%	12.00
2026-03-20	88.20	86.00	-2.04	-2.32%	86.00	88.73	36850	32207.84	0.68%	6.00
2026-03-19	89.05	88.04	-2.45	-2.71%	87.66	89.76	42893	37897.12	0.79%	0.00
2026-03-18	89.90	90.49	0.54	0.60%	88.88	90.52	35030	31473.74	0.64%	2.00
2026-03-17	95.00	89.95	-5.03	-5.30%	89.40	95.20	83049	75832.10	1.52%	9.00
2026-03-16	93.34	94.98	1.31	1.40%	92.96	95.34	29740	28010.79	0.55%	0.00
2026-03-13	94.27	93.67	-1.23	-1.30%	93.51	94.78	21623	20343.86	0.40%	1.00
2026-03-12	96.02	94.90	-1.08	-1.13%	94.58	96.69	25473	24264.34	0.47%	0.00
2026-03-11	97.37	95.98	-1.39	-1.43%	95.96	97.59	28512	27545.64	0.52%	0.00
2026-03-10	96.25	97.37	1.71	1.79%	95.60	97.68	34085	32954.52	0.62%	0.00
2026-03-09	94.00	95.66	0.09	0.09%	92.22	96.08	41836	39288.04	0.77%	0.00
2026-03-06	94.52	95.57	0.59	0.62%	94.50	96.05	20239	19334.51	0.37%	0.00
2026-03-05	94.94	94.98	1.33	1.42%	94.53	96.25	30977	29535.75	0.57%	11.00
2026-03-04	93.01	93.65	-0.35	-0.37%	92.71	94.99	32334	30310.67	0.59%	0.00
2026-03-03	99.31	94.00	-5.11	-5.16%	93.95	100.28	59183	57013.92	1.09%	0.00
2026-03-02	99.50	99.11	-1.87	-1.85%	98.07	100.70	37429	37121.71	0.69%	0.00
2026-02-27	100.77	100.98	-0.35	-0.35%	99.82	101.18	34837	34975.76	0.64%	9.00
2026-02-26	102.30	101.33	-0.87	-0.85%	100.75	102.50	43580	44225.18	0.80%	0.00
2026-02-25	102.48	102.20	-0.40	-0.39%	101.22	102.99	35584	36386.29	0.65%	0.00
2026-02-24	104.90	102.60	-3.03	-2.87%	101.88	105.60	53840	55267.82	0.99%	3.00
2026-02-13	101.50	105.63	3.33	3.26%	101.31	106.80	75041	78911.07	1.38%	3.00
2026-02-12	100.30	102.30	2.16	2.16%	99.22	103.87	51645	52486.65	0.95%	0.00
2026-02-11	99.55	100.14	0.67	0.67%	98.96	100.50	31055	30982.94	0.57%	1.00
2026-02-10	99.00	99.47	0.48	0.48%	98.48	99.98	32504	32284.07	0.60%	0.00
2026-02-09	98.25	98.99	1.74	1.79%	97.51	99.40	39801	39180.70	0.73%	1.00
2026-02-06	97.51	97.25	-0.90	-0.92%	96.89	98.55	37893	37011.89	0.69%	0.00
2026-02-05	97.01	98.15	0.17	0.17%	97.01	98.93	37169	36529.39	0.68%	1.00
2026-02-04	98.89	97.98	-1.61	-1.62%	96.44	98.90	46501	45361.20	0.85%	0.00
2026-02-03	99.50	99.59	1.35	1.37%	97.66	99.90	41235	40799.89	0.76%	0.00
2026-02-02	102.98	98.24	-4.86	-4.71%	98.20	102.98	70894	71174.09	1.30%	0.00
2026-01-30	104.27	103.10	-2.01	-1.91%	102.40	105.50	56673	58752.05	1.04%	1.00
2026-01-29	107.98	105.11	-3.38	-3.12%	105.00	109.20	71319	76189.29	1.31%	0.00
2026-01-28	111.58	108.49	-2.69	-2.42%	108.10	112.55	72258	79229.12	1.32%	0.00
2026-01-27	110.79	111.18	-0.27	-0.24%	109.00	112.69	69531	77192.60	1.27%	0.00
2026-01-26	115.59	111.45	-4.21	-3.64%	110.60	116.10	73166	82185.55	1.34%	4.00
2026-01-23	115.95	115.66	0.05	0.04%	114.50	116.39	61372	70728.91	1.13%	0.00
2026-01-22	119.01	115.61	-1.82	-1.55%	114.89	119.50	72192	83860.79	1.32%	1.00
2026-01-21	112.58	117.43	3.93	3.46%	112.58	120.82	122566	144924.34	2.25%	0.00
2026-01-20	115.06	113.50	-1.56	-1.36%	112.76	116.35	54164	61723.28	0.99%	1.00
2026-01-19	117.40	115.06	-2.54	-2.16%	114.37	117.90	74174	85779.54	1.36%	0.00
2026-01-16	116.36	117.60	1.83	1.58%	114.30	119.25	84208	98352.52	1.54%	2.00
2026-01-15	116.00	115.77	-1.20	-1.03%	114.01	117.36	68462	79206.46	1.26%	1.00
2026-01-14	113.30	116.97	3.58	3.16%	113.30	119.69	124268	145353.23	2.28%	4.00
2026-01-13	115.44	113.39	-2.05	-1.78%	113.03	119.00	105155	121923.80	1.93%	0.00
2026-01-12	111.77	115.44	1.74	1.53%	110.22	115.45	109636	124475.25	2.01%	5.00
2026-01-09	112.58	113.70	0.68	0.60%	112.12	113.77	54875	62000.14	1.01%	2.00
2026-01-08	112.00	113.02	1.02	0.91%	111.30	113.86	56440	63823.30	1.03%	0.00
2026-01-07	111.38	112.00	0.64	0.57%	110.60	113.67	62920	70541.47	1.15%	2.00
2026-01-06	109.37	111.36	1.98	1.81%	108.68	111.58	62010	68450.73	1.14%	2.00
2026-01-05	106.80	109.38	3.05	2.87%	106.67	109.73	52712	57476.86	0.97%	1.00
2025-12-31	107.36	106.33	-0.96	-0.89%	106.32	107.88	24443	26081.41	0.45%	0.00
2025-12-30	107.00	107.29	-0.11	-0.10%	107.00	109.00	27096	29197.66	0.50%	3.00
2025-12-29	109.52	107.40	-2.55	-2.32%	107.16	109.66	38915	42128.80	0.71%	0.00
2025-12-26	108.00	109.95	1.89	1.75%	106.57	110.06	51316	55551.41	0.94%	6.00
2025-12-25	108.23	108.06	0.01	0.01%	107.51	109.10	29338	31742.70	0.54%	0.00
2025-12-24	106.01	108.05	1.68	1.58%	105.88	108.38	39470	42432.92	0.72%	0.00
2025-12-23	106.50	106.37	-0.19	-0.18%	106.03	109.20	51175	55217.31	0.94%	0.00
2025-12-22	103.96	106.56	3.25	3.15%	103.71	107.33	57294	60739.83	1.05%	0.00
2025-12-19	103.24	103.31	0.15	0.15%	103.02	104.00	23843	24670.69	0.44%	5.00
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

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09