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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.78 | 9.25 | 8.75 | 8.81 | +3.28% | 3.46 | 3.03% |
| 2025-07-22 | 8.54 | 8.57 | 8.42 | 8.53 | 0.00% | 1.12 | 1.03% |
| 2025-07-21 | 8.57 | 8.65 | 8.49 | 8.53 | -0.35% | 1.13 | 1.04% |
| 2025-07-18 | 8.68 | 8.73 | 8.53 | 8.56 | -1.61% | 1.13 | 1.03% |
| 2025-07-17 | 8.53 | 8.82 | 8.50 | 8.70 | +1.99% | 2.46 | 2.21% |
| 2025-07-16 | 8.85 | 8.93 | 8.51 | 8.53 | -3.51% | 2.31 | 2.09% |
| 2025-07-15 | 8.89 | 9.30 | 8.76 | 8.84 | +2.20% | 3.93 | 3.40% |
| 2025-07-14 | 8.58 | 8.69 | 8.46 | 8.65 | +0.35% | 1.22 | 1.11% |
| 2025-07-11 | 8.44 | 8.69 | 8.41 | 8.62 | +3.86% | 1.91 | 1.74% |
| 2025-07-10 | 8.28 | 8.33 | 8.18 | 8.30 | +0.24% | 0.75 | 0.71% |
| 2025-07-09 | 8.24 | 8.31 | 8.20 | 8.28 | +0.12% | 0.67 | 0.64% |
| 2025-07-08 | 8.25 | 8.29 | 8.13 | 8.27 | -0.24% | 0.93 | 0.89% |
| 2025-07-07 | 8.03 | 8.48 | 8.03 | 8.29 | +3.50% | 1.83 | 1.72% |
| 2025-07-04 | 8.01 | 8.15 | 7.94 | 8.01 | +0.12% | 1.17 | 1.14% |
| 2025-07-03 | 8.09 | 8.16 | 7.95 | 8.00 | -0.99% | 1.24 | 1.20% |
| 2025-07-02 | 8.35 | 8.36 | 8.07 | 8.08 | -2.77% | 0.95 | 0.91% |
| 2025-07-01 | 8.31 | 8.57 | 8.23 | 8.31 | 0.00% | 1.10 | 1.03% |
| 2025-06-30 | 8.30 | 8.47 | 8.14 | 8.31 | +0.24% | 1.15 | 1.08% |
| 2025-06-27 | 8.29 | 8.38 | 8.24 | 8.29 | 0.00% | 0.66 | 0.62% |
| 2025-06-26 | 8.38 | 8.41 | 8.23 | 8.29 | -1.54% | 0.86 | 0.81% |