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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.67 | 8.87 | 8.55 | 8.85 | +2.43% | 3.33 | 2.98% |
| 2025-05-26 | 8.07 | 8.79 | 8.06 | 8.64 | +7.33% | 4.12 | 3.77% |
| 2025-05-23 | 8.07 | 8.26 | 8.01 | 8.05 | -0.25% | 1.46 | 1.40% |
| 2025-05-22 | 8.02 | 8.29 | 7.97 | 8.07 | 0.00% | 1.90 | 1.82% |
| 2025-05-21 | 7.71 | 8.15 | 7.66 | 8.07 | +4.26% | 2.01 | 1.98% |
| 2025-05-20 | 7.58 | 7.76 | 7.50 | 7.74 | +2.11% | 1.02 | 1.05% |
| 2025-05-19 | 7.63 | 7.67 | 7.55 | 7.58 | -0.79% | 0.65 | 0.67% |
| 2025-05-16 | 7.72 | 7.74 | 7.56 | 7.64 | -0.78% | 0.74 | 0.76% |
| 2025-05-15 | 7.76 | 7.83 | 7.66 | 7.70 | -1.03% | 0.80 | 0.80% |
| 2025-05-14 | 7.75 | 7.80 | 7.64 | 7.78 | 0.00% | 0.83 | 0.84% |
| 2025-05-13 | 7.84 | 7.88 | 7.65 | 7.78 | 0.00% | 1.17 | 1.18% |
| 2025-05-12 | 7.63 | 7.85 | 7.56 | 7.78 | +2.50% | 1.31 | 1.33% |
| 2025-05-09 | 7.69 | 7.75 | 7.55 | 7.59 | -1.56% | 0.79 | 0.81% |
| 2025-05-08 | 7.67 | 7.79 | 7.58 | 7.71 | +0.26% | 0.96 | 0.97% |
| 2025-05-07 | 7.84 | 7.89 | 7.62 | 7.69 | -1.41% | 1.38 | 1.40% |
| 2025-05-06 | 7.43 | 7.84 | 7.34 | 7.80 | +7.14% | 2.69 | 2.73% |