华夏航空 sz.002928
7.73
+7.66%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.47 | 7.90 | 7.40 | 7.73 | +7.66% | 6.40 | 6.50% |
| 2026-05-22 | 7.37 | 7.40 | 7.14 | 7.18 | -2.58% | 2.70 | 2.93% |
| 2026-05-21 | 7.57 | 7.61 | 7.34 | 7.37 | +0.96% | 2.97 | 3.11% |
| 2026-05-20 | 7.38 | 7.42 | 7.11 | 7.30 | -2.54% | 2.35 | 2.55% |
| 2026-05-19 | 7.44 | 7.57 | 7.35 | 7.49 | +1.08% | 1.78 | 1.87% |
| 2026-05-18 | 7.62 | 7.63 | 7.35 | 7.41 | -4.26% | 2.01 | 2.11% |
| 2026-05-15 | 7.95 | 7.98 | 7.67 | 7.74 | -3.13% | 2.26 | 2.27% |
| 2026-05-14 | 8.25 | 8.30 | 7.97 | 7.99 | -2.80% | 1.99 | 1.92% |
| 2026-05-13 | 8.09 | 8.32 | 8.09 | 8.22 | +0.74% | 2.42 | 2.31% |
| 2026-05-12 | 8.09 | 8.24 | 7.98 | 8.16 | +0.74% | 2.72 | 2.62% |
| 2026-05-11 | 8.25 | 8.27 | 8.02 | 8.10 | -3.46% | 3.27 | 3.16% |
| 2026-05-08 | 8.15 | 8.55 | 8.06 | 8.39 | +1.33% | 3.30 | 3.10% |
| 2026-05-07 | 8.37 | 8.48 | 8.13 | 8.28 | +4.28% | 4.33 | 4.08% |
| 2026-05-06 | 7.98 | 8.15 | 7.83 | 7.94 | +0.25% | 2.77 | 2.72% |
| 2026-04-30 | 7.95 | 8.06 | 7.83 | 7.92 | -1.25% | 1.75 | 1.73% |
| 2026-04-29 | 7.83 | 8.03 | 7.81 | 8.02 | +1.26% | 1.52 | 1.49% |
| 2026-04-28 | 8.12 | 8.15 | 7.84 | 7.92 | -3.30% | 2.26 | 2.22% |
| 2026-04-27 | 8.50 | 8.51 | 8.18 | 8.19 | -3.76% | 2.04 | 1.93% |
| 2026-04-24 | 8.45 | 8.56 | 8.39 | 8.51 | -0.35% | 1.23 | 1.14% |
| 2026-04-23 | 8.58 | 8.62 | 8.43 | 8.54 | -1.27% | 1.45 | 1.33% |