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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.91 | 9.06 | 8.86 | 9.05 | +1.12% | 1.30 | 1.13% |
| 2025-08-19 | 9.01 | 9.08 | 8.92 | 8.95 | -1.00% | 1.26 | 1.09% |
| 2025-08-18 | 8.89 | 9.14 | 8.82 | 9.04 | +1.80% | 2.14 | 1.86% |
| 2025-08-15 | 8.70 | 8.89 | 8.70 | 8.88 | +1.49% | 1.26 | 1.11% |
| 2025-08-14 | 8.96 | 8.97 | 8.73 | 8.75 | -2.99% | 1.87 | 1.66% |
| 2025-08-13 | 8.73 | 9.05 | 8.68 | 9.02 | +4.04% | 3.28 | 2.88% |
| 2025-08-12 | 8.62 | 8.68 | 8.52 | 8.67 | +0.58% | 1.32 | 1.20% |
| 2025-08-11 | 8.61 | 8.65 | 8.56 | 8.62 | -0.23% | 1.00 | 0.91% |
| 2025-08-08 | 8.55 | 8.64 | 8.47 | 8.64 | +1.17% | 1.06 | 0.97% |
| 2025-08-07 | 8.49 | 8.55 | 8.40 | 8.54 | +0.47% | 0.87 | 0.80% |
| 2025-08-06 | 8.47 | 8.51 | 8.39 | 8.50 | 0.00% | 1.00 | 0.93% |
| 2025-08-05 | 8.47 | 8.57 | 8.42 | 8.50 | +0.35% | 0.90 | 0.83% |
| 2025-08-04 | 8.38 | 8.70 | 8.37 | 8.47 | +0.36% | 1.90 | 1.74% |
| 2025-08-01 | 8.32 | 8.45 | 8.30 | 8.44 | +1.32% | 1.26 | 1.18% |
| 2025-07-31 | 8.53 | 8.53 | 8.30 | 8.33 | -2.69% | 1.34 | 1.25% |
| 2025-07-30 | 8.50 | 8.59 | 8.45 | 8.56 | +0.47% | 1.77 | 1.63% |
| 2025-07-29 | 8.56 | 8.57 | 8.42 | 8.52 | -0.35% | 1.38 | 1.27% |
| 2025-07-28 | 8.75 | 8.75 | 8.54 | 8.55 | -2.40% | 1.48 | 1.35% |
| 2025-07-25 | 8.79 | 8.99 | 8.71 | 8.76 | -0.45% | 1.58 | 1.40% |
| 2025-07-24 | 8.81 | 8.87 | 8.73 | 8.80 | -0.11% | 1.37 | 1.22% |