华大九天（301269）历史行情

以下为华大九天近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	87.290	84.660	87.410	84.230	-2.020	-2.330%	367.73万	3.13亿	0.671%
2026-10-01	87.290	84.660	87.410	84.230	-2.020	-2.330%	367.73万	3.13亿	0.671%
2026-09-30	87.290	84.660	87.410	84.230	-2.020	-2.330%	3.68万	0.00亿	0.000%
2026-09-29	86.670	86.680	87.530	84.960	0.230	0.266%	3.40万	0.00亿	0.000%
2026-09-28	87.330	86.450	87.890	84.530	-1.110	-1.268%	4.13万	0.00亿	0.000%
2026-09-27	88.600	87.560	89.570	87.310	-1.740	-1.948%	297.03万	2.62亿	0.542%
2026-09-24	88.600	87.560	89.570	87.310	-1.740	-1.948%	2.97万	0.00亿	0.000%
2026-09-23	88.990	89.300	90.500	88.580	-0.330	-0.368%	3.17万	0.00亿	0.000%
2026-09-22	90.100	89.630	91.290	89.180	0.240	0.268%	5.06万	0.00亿	0.000%
2026-09-21	87.800	89.390	89.860	87.300	0.440	0.495%	5.97万	0.00亿	0.000%
2026-09-18	86.500	88.950	89.500	86.350	3.380	3.950%	5.96万	0.00亿	0.000%
2026-09-17	86.000	85.570	86.700	84.500	-1.160	-1.337%	4.33万	0.00亿	0.000%
2026-09-16	83.560	86.730	86.900	83.480	2.640	3.139%	5.35万	0.00亿	0.000%
2026-09-15	84.720	84.090	85.900	84.080	-0.490	-0.579%	4.69万	0.00亿	0.000%
2026-09-14	86.010	84.580	86.420	84.350	-1.940	-2.242%	4.87万	0.00亿	0.000%
2026-09-11	88.280	86.520	88.350	85.850	-2.490	-2.797%	5.18万	0.00亿	0.000%
2026-09-10	89.000	89.010	90.100	88.600	-0.490	-0.547%	2.75万	0.00亿	0.000%
2026-09-09	90.110	89.500	90.900	89.020	-0.860	-0.952%	4.14万	0.00亿	0.000%
2026-09-08	93.280	90.360	94.870	90.120	-2.920	-3.130%	7.03万	0.00亿	0.000%
2026-09-07	92.880	93.280	93.980	90.780	3.580	3.991%	7.45万	0.00亿	0.000%
2026-09-04	92.750	89.700	93.490	88.880	-2.770	-2.996%	6.78万	0.00亿	0.000%
2026-09-03	95.000	92.470	95.100	92.000	-1.620	-1.722%	4.24万	0.00亿	0.000%
2026-09-02	96.700	94.090	96.800	94.040	-3.520	-3.606%	5.20万	0.00亿	0.000%
2026-09-01	100.020	97.610	101.500	97.510	-2.100	-2.106%	4.99万	0.00亿	0.000%
2026-08-31	94.760	99.710	100.780	94.600	3.610	3.757%	9.29万	0.00亿	0.000%
2026-08-28	96.620	96.100	100.600	96.020	-0.520	-0.538%	8.33万	0.00亿	0.000%
2026-08-27	94.470	96.620	97.110	93.730	2.320	2.460%	6.32万	0.00亿	0.000%
2026-08-26	92.350	94.300	95.050	92.080	1.900	2.056%	5.08万	0.00亿	0.000%
2026-08-25	90.330	92.400	92.860	89.010	1.150	1.260%	4.56万	0.00亿	0.000%
2026-08-24	95.120	91.250	95.190	90.070	-3.950	-4.149%	5.87万	0.00亿	0.000%
2026-08-21	94.990	95.200	96.690	94.320	0.560	0.592%	5.08万	0.00亿	0.000%
2026-08-20	97.900	94.640	97.970	94.270	-2.370	-2.443%	6.30万	0.00亿	0.000%
2026-08-19	99.700	97.010	100.370	96.450	-4.710	-4.630%	8.77万	0.00亿	0.000%
2026-08-18	98.230	101.720	103.300	97.150	2.550	2.571%	9.70万	0.00亿	0.000%
2026-08-17	95.900	99.170	99.390	95.020	3.270	3.410%	8.71万	0.00亿	0.000%
2026-08-14	96.990	95.900	97.500	94.220	0.160	0.167%	5.77万	0.00亿	0.000%
2026-08-13	99.600	95.740	99.600	95.700	-2.610	-2.654%	8.33万	0.00亿	0.000%
2026-08-12	98.800	98.350	100.880	97.600	0.390	0.398%	6.87万	0.00亿	0.000%
2026-08-11	93.000	97.960	100.000	92.600	4.830	5.186%	12.46万	0.00亿	0.000%
2026-08-10	95.000	93.130	95.000	92.500	-1.560	-1.647%	6.07万	0.00亿	0.000%
2026-08-07	93.390	94.690	95.990	92.810	0.290	0.307%	9.10万	0.00亿	0.000%
2026-08-06	91.340	94.400	94.860	91.050	1.550	1.669%	9.42万	0.00亿	0.000%
2026-08-05	89.810	92.850	93.900	89.010	3.040	3.385%	10.08万	0.00亿	0.000%
2026-08-04	89.100	89.810	90.180	88.200	2.760	3.171%	7.08万	0.00亿	0.000%
2026-08-03	86.980	87.050	87.990	85.710	-0.350	-0.400%	6.95万	0.00亿	0.000%
2026-07-31	92.000	87.400	92.000	87.390	1.910	2.234%	8.96万	0.00亿	0.000%
2026-07-30	89.010	85.490	89.800	85.180	-4.510	-5.011%	8.20万	0.00亿	0.000%
2026-07-29	90.440	90.000	90.440	86.000	0.600	0.671%	7.67万	0.00亿	0.000%
2026-07-28	90.610	89.400	92.450	89.000	-2.820	-3.058%	7.10万	0.00亿	0.000%
2026-07-27	90.900	92.220	92.850	88.380	0.770	0.842%	6.28万	0.00亿	0.000%
2026-07-24	91.230	91.450	94.330	90.990	-1.610	-1.730%	6.56万	0.00亿	0.000%
2026-07-23	97.800	93.060	98.600	92.780	-5.070	-5.167%	10.93万	0.00亿	0.000%
2026-07-22	98.600	98.130	101.980	97.650	-1.760	-1.762%	11.04万	0.00亿	0.000%
2026-07-21	95.130	99.890	100.700	93.610	6.170	6.583%	13.92万	0.00亿	0.000%
2026-07-20	100.000	93.720	100.790	90.970	-3.780	-3.877%	15.44万	0.00亿	0.000%
2026-07-17	106.290	97.500	108.500	97.000	-8.710	-8.201%	15.45万	0.00亿	0.000%
2026-07-16	106.040	106.210	112.630	104.950	-3.920	-3.559%	13.54万	0.00亿	0.000%
2026-07-15	116.000	110.130	116.660	107.980	-6.660	-5.703%	16.26万	0.00亿	0.000%
2026-07-14	119.000	116.790	121.900	113.000	-3.040	-2.537%	20.10万	0.00亿	0.000%
2026-07-13	111.180	119.830	127.960	110.730	7.430	6.610%	28.62万	0.00亿	0.000%
2026-07-10	122.560	112.400	124.060	112.400	-11.010	-8.921%	28.36万	0.00亿	0.000%
2026-07-09	119.000	123.410	124.390	114.440	6.230	5.317%	30.57万	0.00亿	0.000%
2026-07-08	118.150	117.180	120.580	109.500	-2.210	-1.851%	23.37万	0.00亿	0.000%
2026-07-07	113.500	119.390	121.500	113.460	2.180	1.860%	23.54万	0.00亿	0.000%
2026-07-06	109.400	117.210	123.300	108.800	14.440	14.051%	33.69万	0.00亿	0.000%
2026-07-03	108.480	102.770	109.500	102.610	-5.330	-4.931%	17.71万	0.00亿	0.000%
2026-07-02	114.190	108.100	116.090	107.830	-10.680	-8.991%	18.61万	0.00亿	0.000%
2026-07-01	117.330	118.780	123.510	116.000	-0.640	-0.536%	24.01万	0.00亿	0.000%
2026-06-30	113.450	119.420	120.000	110.050	5.160	4.516%	23.66万	0.00亿	0.000%
2026-06-29	111.110	114.260	118.150	108.220	0.500	0.440%	24.16万	0.00亿	0.000%
2026-06-26	110.000	113.760	117.990	103.510	3.660	3.324%	25.56万	0.00亿	0.000%
2026-06-25	109.700	110.100	110.750	104.300	2.250	2.086%	20.24万	0.00亿	0.000%
2026-06-24	99.980	107.850	109.070	97.500	6.550	6.466%	20.20万	0.00亿	0.000%
2026-06-23	100.950	101.300	105.430	99.230	-0.410	-0.403%	12.79万	0.00亿	0.000%
2026-06-22	105.400	101.710	106.180	99.110	-2.290	-2.202%	15.79万	0.00亿	0.000%
2026-06-18	104.000	104.000	105.000	102.900	-1.010	-0.962%	13.36万	0.00亿	0.000%
2026-06-17	98.000	105.010	105.290	97.400	5.400	5.421%	17.52万	0.00亿	0.000%
2026-06-16	101.070	99.610	101.140	98.260	-2.040	-2.007%	13.12万	0.00亿	0.000%
2026-06-15	96.050	101.650	101.750	94.520	7.080	7.487%	15.92万	0.00亿	0.000%
2026-06-12	99.500	94.570	99.910	94.100	-1.880	-1.949%	14.62万	0.00亿	0.000%
2026-06-11	95.800	96.450	98.490	95.100	-0.420	-0.434%	10.68万	0.00亿	0.000%
2026-06-10	98.490	96.870	99.900	96.100	-2.630	-2.643%	11.50万	0.00亿	0.000%
2026-06-09	96.650	99.500	100.780	94.820	4.350	4.572%	16.36万	0.00亿	0.000%
2026-06-08	94.010	95.150	98.230	93.500	-3.580	-3.626%	15.26万	0.00亿	0.000%
2026-06-05	102.990	98.730	103.810	98.100	-4.900	-4.728%	20.82万	0.00亿	0.000%
2026-06-04	103.130	103.630	107.370	101.950	-2.200	-2.079%	17.92万	0.00亿	0.000%
2026-06-03	105.000	105.830	110.900	105.000	0.530	0.503%	21.36万	0.00亿	0.000%
2026-06-02	107.000	105.300	109.150	104.680	-0.450	-0.426%	20.18万	0.00亿	0.000%
2026-06-01	112.110	105.750	113.320	105.430	-8.600	-7.521%	22.08万	0.00亿	0.000%
2026-05-29	124.950	114.350	125.320	110.960	-14.080	-10.963%	32.73万	0.00亿	0.000%
2026-05-28	123.920	128.430	129.450	119.040	1.160	0.911%	32.45万	0.00亿	0.000%
2026-05-27	129.850	127.270	132.150	124.850	-7.580	-5.621%	39.95万	0.00亿	0.000%
2026-05-26	130.380	134.850	137.410	125.850	9.960	7.975%	65.75万	0.00亿	0.000%
2026-05-25	106.850	124.890	130.280	105.850	16.350	15.064%	51.82万	0.00亿	0.000%
2026-05-22	97.100	108.540	108.730	96.530	11.470	11.816%	27.93万	0.00亿	0.000%
2026-05-21	101.630	97.070	106.540	96.650	-6.170	-5.976%	19.82万	0.00亿	0.000%
2026-05-20	94.930	103.240	103.350	94.920	8.310	8.754%	18.35万	0.00亿	0.000%
2026-05-19	94.190	94.930	95.130	92.090	0.540	0.572%	8.25万	0.00亿	0.000%
2026-05-18	94.770	94.390	96.750	93.510	-1.130	-1.183%	7.86万	0.00亿	0.000%
2026-05-15	94.500	95.520	98.130	92.570	1.400	1.487%	11.15万	0.00亿	0.000%
2026-05-14	96.800	94.120	98.080	94.120	-1.700	-1.774%	10.77万	0.00亿	0.000%
2026-05-13	94.850	95.820	96.190	92.960	0.170	0.178%	9.28万	0.00亿	0.000%
2026-05-12	93.850	95.650	97.360	92.630	1.380	1.464%	12.14万	0.00亿	0.000%
2026-05-11	93.100	94.270	96.020	92.700	2.220	2.412%	11.43万	0.00亿	0.000%
2026-05-08	91.850	92.050	93.750	90.940	-0.330	-0.357%	8.36万	0.00亿	0.000%
2026-05-07	90.970	92.380	92.830	90.750	2.310	2.565%	9.28万	0.00亿	0.000%
2026-05-06	89.760	90.070	92.550	89.430	1.400	1.579%	11.44万	0.00亿	0.000%
2026-04-30	86.430	88.670	90.350	84.410	4.170	4.935%	14.30万	0.00亿	0.000%
2026-04-29	82.190	84.500	85.450	81.280	2.050	2.486%	9.73万	0.00亿	0.000%
2026-04-28	87.750	82.450	87.750	82.180	-10.170	-10.980%	16.33万	0.00亿	0.000%
2026-04-27	87.850	92.620	93.850	87.350	5.620	6.460%	12.61万	0.00亿	0.000%
2026-04-24	86.260	87.000	88.180	85.440	0.370	0.427%	5.06万	0.00亿	0.000%
2026-04-23	87.050	86.630	88.540	86.100	-0.420	-0.482%	5.12万	0.00亿	0.000%
2026-04-22	85.350	87.050	87.180	84.550	1.700	1.992%	4.63万	0.00亿	0.000%
2026-04-21	87.350	85.350	87.350	84.610	-2.200	-2.513%	4.64万	0.00亿	0.000%
2026-04-20	85.730	87.550	89.470	85.380	1.850	2.159%	6.90万	0.00亿	0.000%
2026-04-17	84.650	85.700	86.350	83.440	0.730	0.859%	4.74万	0.00亿	0.000%
2026-04-16	85.170	84.970	85.730	84.350	-0.130	-0.153%	3.85万	0.00亿	0.000%
2026-04-15	86.650	85.100	86.730	85.000	-1.110	-1.288%	4.57万	0.00亿	0.000%
2026-04-14	84.850	86.210	86.340	84.670	1.970	2.339%	5.27万	0.00亿	0.000%
2026-04-13	82.860	84.240	85.040	82.850	-0.120	-0.142%	3.76万	0.00亿	0.000%
2026-04-10	84.550	84.360	85.650	84.310	0.310	0.369%	4.37万	0.00亿	0.000%
2026-04-09	84.030	84.050	84.810	83.470	-1.280	-1.500%	3.48万	0.00亿	0.000%
2026-04-08	83.970	85.330	85.350	83.480	3.310	4.036%	5.86万	0.00亿	0.000%
2026-04-07	82.220	82.020	83.350	81.560	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-03	81.540	82.150	83.200	80.050	0.000	0.000%	4.02万	0.00亿	0.000%
2026-04-02	82.620	81.000	82.810	80.480	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-01	82.380	82.990	83.230	82.210	0.000	0.000%	2.80万	0.00亿	0.000%