华大九天(301269)股票信息
| 股票代码 | 301269 |
| 股票名称 | 华大九天 |
| 最新价/元 | 94.66 |
| 涨跌额/元 | -4.34 |
| 涨跌幅/% | -4.38 |
| 买入/元 | 94.66 |
| 卖出/元 | 94.68 |
| 昨收/元 | 99.00 |
| 今开/元 | 102.00 |
| 最高/元 | 102.37 |
| 最低/元 | 93.80 |
| 成交量/手 | 54113.05 |
| 成交额/万 | 52524.04 |
| 股净值/元 | 255.84 |
| 市净率 | 10.62 |
| 总市值/万 | 5139486.78 |
| 流通值/万 | 2483134.81 |
| 换手率/% | 2.06 |
| 入市日期 | 2022-07-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
华大九天(301269)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 102.00 | 94.66 | -4.34 | -4.38 | 54113.05 | 52524.04 | 2.06 |
| 2024-10-09 | 105.10 | 99.00 | -12.61 | -11.30 | 89868.58 | 95151.01 | 3.43 |
| 2024-10-08 | 111.61 | 111.61 | 18.60 | 20.00 | 113403.60 | 125471.98 | 4.32 |
| 2024-09-30 | 86.50 | 93.01 | 10.71 | 13.01 | 70150.91 | 63373.88 | 2.67 |
| 2024-09-27 | 78.90 | 82.30 | 4.90 | 6.33 | 36131.09 | 29188.90 | 1.38 |
| 2024-09-26 | 75.89 | 77.40 | 1.42 | 1.87 | 17676.10 | 13543.15 | 0.67 |
| 2024-09-25 | 75.74 | 75.98 | 0.79 | 1.05 | 19443.47 | 14828.37 | 0.74 |
| 2024-09-24 | 73.69 | 75.19 | 2.08 | 2.85 | 14499.55 | 10781.54 | 0.55 |
| 2024-09-23 | 73.85 | 73.11 | -1.32 | -1.77 | 7884.32 | 5834.27 | 0.30 |
| 2024-09-20 | 73.77 | 74.43 | 0.55 | 0.74 | 10201.48 | 7558.03 | 0.39 |
| 2024-09-19 | 71.32 | 73.88 | 2.60 | 3.65 | 15275.73 | 11186.08 | 0.58 |
| 2024-09-18 | 70.11 | 71.28 | 0.93 | 1.32 | 7117.20 | 5016.47 | 0.27 |
| 2024-09-13 | 71.42 | 70.35 | -1.00 | -1.40 | 5804.00 | 4103.25 | 0.22 |
| 2024-09-12 | 73.00 | 71.35 | -1.30 | -1.79 | 6626.00 | 4774.30 | 0.25 |
| 2024-09-11 | 72.23 | 72.65 | 0.27 | 0.37 | 5537.99 | 4010.37 | 0.21 |
| 2024-09-10 | 70.78 | 72.38 | 1.58 | 2.23 | 8419.00 | 6015.53 | 0.32 |
| 2024-09-09 | 71.84 | 70.80 | -0.79 | -1.10 | 10373.33 | 7384.12 | 0.40 |
| 2024-09-06 | 72.50 | 71.59 | -1.21 | -1.66 | 6244.60 | 4512.35 | 0.24 |
| 2024-09-05 | 72.60 | 72.80 | 0.29 | 0.40 | 7727.00 | 5606.89 | 0.29 |
| 2024-09-04 | 73.00 | 72.51 | -0.83 | -1.13 | 6352.00 | 4649.29 | 0.24 |
| 2024-09-03 | 72.53 | 73.34 | 0.84 | 1.16 | 7599.00 | 5578.69 | 0.29 |
| 2024-09-02 | 73.50 | 72.50 | -1.41 | -1.91 | 9015.00 | 6582.49 | 0.34 |
| 2024-08-30 | 72.96 | 73.91 | 0.81 | 1.11 | 18519.44 | 13678.28 | 0.71 |
| 2024-08-29 | 70.60 | 73.10 | 2.40 | 3.40 | 16428.25 | 11914.13 | 0.63 |
| 2024-08-28 | 69.96 | 70.70 | 0.40 | 0.57 | 5993.92 | 4235.50 | 0.23 |
| 2024-08-27 | 70.50 | 70.30 | -0.21 | -0.30 | 5025.74 | 3531.69 | 0.19 |
| 2024-08-26 | 70.60 | 70.51 | -0.32 | -0.45 | 6894.00 | 4863.02 | 0.26 |
| 2024-08-23 | 70.33 | 70.83 | 0.27 | 0.38 | 8633.76 | 6122.92 | 0.33 |
| 2024-08-22 | 71.28 | 70.56 | -0.70 | -0.98 | 8218.29 | 5835.73 | 0.31 |
| 2024-08-21 | 70.96 | 71.26 | 0.05 | 0.07 | 7565.96 | 5393.88 | 0.29 |
| 2024-08-20 | 72.15 | 71.21 | -1.26 | -1.74 | 11180.25 | 8010.59 | 0.43 |
| 2024-08-19 | 70.99 | 72.47 | 1.22 | 1.71 | 14867.85 | 10727.95 | 0.57 |
| 2024-08-16 | 72.20 | 71.25 | -0.95 | -1.32 | 14620.31 | 10518.22 | 0.56 |
| 2024-08-15 | 72.47 | 72.20 | -0.38 | -0.52 | 15466.00 | 11190.13 | 0.59 |
| 2024-08-14 | 74.86 | 72.58 | -2.30 | -3.07 | 20049.73 | 14700.63 | 0.76 |
| 2024-08-13 | 74.90 | 74.88 | 0.08 | 0.11 | 8203.56 | 6127.82 | 0.31 |
| 2024-08-12 | 76.01 | 74.80 | -1.93 | -2.52 | 14889.00 | 11212.04 | 0.57 |
| 2024-08-09 | 76.77 | 76.73 | -2.07 | -2.63 | 34060.99 | 25837.30 | 1.30 |
| 2024-08-08 | 79.15 | 78.80 | -0.79 | -0.99 | 15538.78 | 12253.04 | 0.59 |
| 2024-08-07 | 80.05 | 79.59 | -0.62 | -0.77 | 15817.95 | 12587.88 | 0.60 |
| 2024-08-06 | 79.80 | 80.21 | 1.52 | 1.93 | 33785.74 | 27294.82 | 1.29 |
| 2024-08-05 | 78.45 | 78.69 | -0.50 | -0.63 | 24376.45 | 19409.22 | 0.93 |
| 2024-08-02 | 78.68 | 79.19 | 0.69 | 0.88 | 20084.01 | 15850.22 | 0.77 |
| 2024-08-01 | 78.63 | 78.50 | -0.24 | -0.31 | 21490.04 | 16926.10 | 0.82 |
| 2024-07-31 | 75.34 | 78.74 | 3.37 | 4.47 | 25235.28 | 19549.35 | 0.96 |
| 2024-07-30 | 73.69 | 75.37 | 1.41 | 1.91 | 14498.64 | 10884.18 | 0.55 |
| 2024-07-29 | 75.26 | 73.96 | -0.93 | -1.24 | 10698.44 | 7947.13 | 0.41 |
| 2024-07-26 | 73.01 | 74.89 | 1.91 | 2.62 | 16650.36 | 12408.41 | 0.63 |
| 2024-07-25 | 72.28 | 72.98 | 0.54 | 0.75 | 12311.97 | 8995.93 | 0.47 |
| 2024-07-24 | 73.41 | 72.44 | -1.06 | -1.44 | 15413.81 | 11282.36 | 0.59 |
| 2024-07-23 | 76.95 | 73.50 | -3.83 | -4.95 | 21813.76 | 16424.71 | 0.83 |
| 2024-07-22 | 77.32 | 77.33 | 0.01 | 0.01 | 28687.00 | 22401.61 | 1.09 |
| 2024-07-19 | 75.00 | 77.32 | 1.59 | 2.10 | 29516.75 | 22635.62 | 1.13 |
| 2024-07-18 | 73.29 | 75.73 | 1.97 | 2.67 | 22915.50 | 17015.27 | 0.87 |
| 2024-07-17 | 73.95 | 73.76 | -0.60 | -0.81 | 14536.53 | 10775.69 | 0.55 |
| 2024-07-16 | 72.76 | 74.36 | 1.06 | 1.45 | 17042.10 | 12559.22 | 0.65 |
| 2024-07-15 | 71.50 | 73.30 | 1.64 | 2.29 | 23659.68 | 17319.41 | 0.90 |
| 2024-07-12 | 72.50 | 71.66 | -1.56 | -2.13 | 19044.00 | 13705.72 | 0.73 |
| 2024-07-11 | 72.15 | 73.22 | 2.45 | 3.46 | 21445.33 | 15548.87 | 0.82 |
| 2024-07-10 | 71.69 | 70.77 | -1.36 | -1.89 | 16187.00 | 11539.06 | 0.62 |
| 2024-07-09 | 69.90 | 72.13 | 2.07 | 2.96 | 22462.91 | 15949.09 | 0.86 |
| 2024-07-08 | 72.95 | 70.06 | -2.87 | -3.94 | 22007.96 | 15690.77 | 0.84 |
| 2024-07-05 | 72.80 | 72.93 | 0.14 | 0.19 | 11305.00 | 8226.28 | 0.43 |
| 2024-07-04 | 75.53 | 72.79 | -2.62 | -3.47 | 17635.52 | 13063.86 | 0.67 |
| 2024-07-03 | 75.58 | 75.41 | -0.21 | -0.28 | 14964.54 | 11313.92 | 0.57 |
| 2024-07-02 | 76.00 | 75.62 | -0.37 | -0.49 | 13837.23 | 10517.76 | 0.53 |
| 2024-07-01 | 76.10 | 75.99 | -1.06 | -1.38 | 20169.82 | 15123.48 | 0.77 |
| 2024-06-28 | 77.51 | 77.05 | -0.75 | -0.96 | 17480.93 | 13586.61 | 0.67 |
| 2024-06-27 | 79.13 | 77.80 | -1.34 | -1.69 | 16891.00 | 13266.02 | 0.64 |
| 2024-06-26 | 77.51 | 79.14 | 1.92 | 2.49 | 21237.45 | 16494.16 | 0.81 |
| 2024-06-25 | 80.88 | 77.22 | -3.97 | -4.89 | 34278.52 | 27033.62 | 1.31 |
| 2024-06-24 | 82.59 | 81.19 | -2.39 | -2.86 | 27461.74 | 22842.21 | 1.05 |
| 2024-06-21 | 82.52 | 83.58 | -0.19 | -0.23 | 22712.37 | 18773.49 | 0.87 |
| 2024-06-20 | 82.25 | 83.77 | 1.19 | 1.44 | 46258.88 | 39254.51 | 1.76 |
| 2024-06-19 | 83.13 | 82.58 | -0.55 | -0.66 | 30534.44 | 25062.94 | 1.16 |
| 2024-06-18 | 84.59 | 83.13 | -1.56 | -1.84 | 26399.68 | 22090.37 | 1.01 |
| 2024-06-17 | 84.56 | 84.69 | 0.14 | 0.17 | 25012.36 | 21257.68 | 0.95 |
| 2024-06-14 | 84.20 | 84.55 | -0.14 | -0.17 | 41367.79 | 34735.06 | 1.58 |
| 2024-06-13 | 85.15 | 84.69 | -0.46 | -0.54 | 42846.60 | 36382.57 | 1.63 |
| 2024-06-12 | 85.85 | 85.15 | -0.56 | -0.65 | 42330.18 | 36068.90 | 1.61 |
| 2024-06-11 | 79.00 | 85.71 | 6.34 | 7.99 | 57817.92 | 48532.21 | 2.20 |
| 2024-06-07 | 79.80 | 79.37 | -0.63 | -0.79 | 18941.19 | 15068.00 | 0.72 |
| 2024-06-06 | 81.51 | 80.00 | -1.40 | -1.72 | 24534.58 | 19782.42 | 0.94 |
| 2024-06-05 | 79.87 | 81.40 | 1.49 | 1.87 | 28729.01 | 23481.97 | 1.10 |
| 2024-06-04 | 79.50 | 79.91 | -0.13 | -0.16 | 15284.00 | 12147.08 | 0.58 |
| 2024-06-03 | 78.80 | 80.04 | 0.68 | 0.86 | 25942.00 | 20752.02 | 0.99 |
| 2024-05-31 | 80.30 | 79.36 | -1.04 | -1.29 | 22521.11 | 17902.24 | 0.86 |
| 2024-05-30 | 77.30 | 80.40 | 3.25 | 4.21 | 33979.80 | 27072.86 | 1.30 |
| 2024-05-29 | 77.81 | 77.30 | -0.90 | -1.15 | 16223.29 | 12636.25 | 0.62 |
| 2024-05-28 | 78.00 | 78.20 | -0.50 | -0.64 | 29419.52 | 23333.35 | 1.12 |
| 2024-05-27 | 75.99 | 78.70 | 2.98 | 3.94 | 20061.00 | 15424.69 | 0.76 |
| 2024-05-24 | 76.00 | 75.72 | -0.47 | -0.62 | 11277.12 | 8583.92 | 0.43 |
| 2024-05-23 | 77.70 | 76.19 | -1.73 | -2.22 | 13967.14 | 10726.16 | 0.53 |
| 2024-05-22 | 77.01 | 77.92 | 1.06 | 1.38 | 11994.21 | 9276.96 | 0.46 |
| 2024-05-21 | 78.14 | 76.86 | -1.28 | -1.64 | 9912.01 | 7650.90 | 0.38 |
| 2024-05-20 | 78.01 | 78.14 | 0.16 | 0.21 | 15908.92 | 12425.70 | 0.61 |
| 2024-05-17 | 77.03 | 77.98 | 0.95 | 1.23 | 10853.62 | 8395.60 | 0.41 |
| 2024-05-16 | 77.75 | 77.03 | -0.72 | -0.93 | 20151.52 | 15589.80 | 0.77 |
| 2024-05-15 | 81.40 | 77.75 | -3.66 | -4.50 | 26338.85 | 20844.12 | 1.00 |
| 2024-05-14 | 80.89 | 81.41 | 0.24 | 0.30 | 18005.01 | 14676.49 | 0.69 |
日K线
周K线
月K线
