华大九天

sz301269 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

95.80

涨跌幅

-2.07%

成交量

5,792,700 股

成交额

556,725,376 元

换手率

1.06%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	97.50	95.80	98.38	95.00	-2.07%	5,792,700	556,725,376	1.06
2026-10-13	97.64	97.82	98.60	94.60	-0.08%	8,840,200	852,838,848	1.61
2026-10-12	91.90	97.90	99.77	91.51	+6.12%	16,654,700	1,601,651,200	3.04
2026-10-09	84.88	92.25	93.44	82.74	+7.96%	13,612,400	1,200,503,424	2.48
2026-10-08	86.00	85.45	89.82	84.94	+0.93%	9,483,300	828,805,568	1.73
2026-09-30	87.29	84.66	87.41	84.23	-2.33%	3,677,200	312,733,696	0.67
2026-09-29	86.67	86.68	87.53	84.96	+0.27%	3,395,400	292,289,792	0.62
2026-09-28	87.33	86.45	87.89	84.53	-1.27%	4,133,200	355,546,592	0.75
2026-09-24	88.60	87.56	89.57	87.31	-1.95%	2,970,200	262,464,176	0.54
2026-09-23	88.99	89.30	90.50	88.58	-0.37%	3,172,100	283,510,816	0.58
2026-09-22	90.10	89.63	91.29	89.18	+0.27%	5,055,200	456,536,480	0.92
2026-09-21	87.80	89.39	89.86	87.30	+0.49%	5,973,800	531,067,104	1.09
2026-09-18	86.50	88.95	89.50	86.35	+3.95%	5,959,800	525,051,200	1.09
2026-09-17	86.00	85.57	86.70	84.50	-1.34%	4,329,100	370,399,968	0.79
2026-09-16	83.56	86.73	86.90	83.48	+3.14%	5,347,900	457,454,752	0.98
2026-09-15	84.72	84.09	85.90	84.08	-0.58%	4,689,600	397,597,472	0.86
2026-09-14	86.01	84.58	86.42	84.35	-2.24%	4,865,600	413,260,160	0.89
2026-09-11	88.28	86.52	88.35	85.85	-2.80%	5,182,100	449,791,808	0.95
2026-09-10	89.00	89.01	90.10	88.60	-0.55%	2,746,400	245,227,200	0.50
2026-09-09	90.11	89.50	90.90	89.02	-0.95%	4,144,500	372,269,504	0.76
2026-09-08	93.28	90.36	94.87	90.12	-3.13%	7,034,600	648,116,416	1.28
2026-09-07	92.88	93.28	93.98	90.78	+3.99%	7,450,100	688,923,584	1.36
2026-09-04	92.75	89.70	93.49	88.88	-3.00%	6,777,500	619,150,976	1.24
2026-09-03	95.00	92.47	95.10	92.00	-1.72%	4,241,100	395,316,576	0.77
2026-09-02	96.70	94.09	96.80	94.04	-3.61%	5,203,000	494,212,320	0.95
2026-09-01	100.02	97.61	101.50	97.51	-2.11%	4,985,900	490,815,648	0.91
2026-08-31	94.76	99.71	100.78	94.60	+3.76%	9,292,500	912,825,088	1.70
2026-08-28	96.62	96.10	100.60	96.02	-0.54%	8,329,300	817,634,496	1.52
2026-08-27	94.47	96.62	97.11	93.73	+2.46%	6,315,900	602,859,008	1.15
2026-08-26	92.35	94.30	95.05	92.08	+2.06%	5,076,100	477,991,424	0.93

需要全历史数据与程序化访问？查看华大九天日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301269 获取全部历史日线。