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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.05 | 8.47 | 8.05 | 8.42 | +3.69% | 1.72 | 1.62% |
| 2025-06-24 | 8.47 | 8.47 | 8.08 | 8.12 | +3.18% | 2.59 | 2.44% |
| 2025-06-23 | 7.80 | 7.91 | 7.67 | 7.87 | +0.13% | 0.85 | 0.85% |
| 2025-06-20 | 7.93 | 8.05 | 7.86 | 7.86 | -0.88% | 0.64 | 0.63% |
| 2025-06-19 | 8.00 | 8.06 | 7.89 | 7.93 | -1.00% | 0.58 | 0.57% |
| 2025-06-18 | 8.11 | 8.12 | 7.93 | 8.01 | -1.48% | 0.90 | 0.88% |
| 2025-06-17 | 8.13 | 8.35 | 8.10 | 8.13 | 0.00% | 0.77 | 0.74% |
| 2025-06-16 | 8.11 | 8.18 | 7.93 | 8.13 | -0.25% | 1.24 | 1.21% |
| 2025-06-13 | 8.34 | 8.40 | 8.08 | 8.15 | -3.09% | 1.84 | 1.76% |
| 2025-06-12 | 8.53 | 8.53 | 8.36 | 8.41 | -1.87% | 0.95 | 0.88% |
| 2025-06-11 | 8.59 | 8.61 | 8.46 | 8.57 | +0.35% | 0.90 | 0.82% |
| 2025-06-10 | 8.55 | 8.68 | 8.50 | 8.54 | -0.47% | 0.69 | 0.63% |
| 2025-06-09 | 8.48 | 8.60 | 8.37 | 8.58 | +1.30% | 1.06 | 0.97% |
| 2025-06-06 | 8.55 | 8.60 | 8.42 | 8.47 | -1.51% | 1.01 | 0.93% |
| 2025-06-05 | 8.65 | 8.81 | 8.57 | 8.60 | -0.12% | 1.36 | 1.23% |
| 2025-06-04 | 8.62 | 8.69 | 8.43 | 8.61 | -0.58% | 0.99 | 0.91% |
| 2025-06-03 | 8.59 | 8.74 | 8.36 | 8.66 | -0.12% | 1.40 | 1.28% |
| 2025-05-30 | 8.79 | 8.94 | 8.62 | 8.67 | -1.37% | 1.33 | 1.19% |
| 2025-05-29 | 8.88 | 8.91 | 8.55 | 8.79 | -1.46% | 1.98 | 1.78% |
| 2025-05-28 | 8.79 | 9.05 | 8.75 | 8.92 | +0.79% | 2.14 | 1.87% |