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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.52 | 8.69 | 8.45 | 8.65 | -0.23% | 1.55 | 1.41% |
| 2026-04-21 | 8.61 | 8.78 | 8.58 | 8.67 | +0.23% | 1.87 | 1.68% |
| 2026-04-20 | 8.48 | 8.67 | 8.38 | 8.65 | +2.37% | 2.59 | 2.36% |
| 2026-04-17 | 8.52 | 8.53 | 8.39 | 8.45 | -1.05% | 1.48 | 1.37% |
| 2026-04-16 | 8.56 | 8.59 | 8.46 | 8.54 | +0.47% | 1.73 | 1.58% |
| 2026-04-15 | 8.75 | 8.93 | 8.47 | 8.50 | 0.00% | 2.87 | 2.60% |
| 2026-04-14 | 8.59 | 8.64 | 8.32 | 8.50 | +0.71% | 2.20 | 2.03% |
| 2026-04-13 | 8.40 | 8.52 | 8.35 | 8.44 | -1.29% | 2.35 | 2.18% |
| 2026-04-10 | 8.56 | 8.60 | 8.43 | 8.55 | -0.23% | 3.48 | 3.19% |
| 2026-04-09 | 8.29 | 8.71 | 8.18 | 8.57 | -0.12% | 6.06 | 5.61% |
| 2026-04-08 | 8.53 | 8.58 | 8.53 | 8.58 | +10.00% | 1.51 | 1.38% |
| 2026-04-07 | 7.82 | 7.85 | 7.75 | 7.80 | -1.02% | 1.41 | 1.41% |
| 2026-04-03 | 8.08 | 8.09 | 7.83 | 7.88 | -2.11% | 1.47 | 1.45% |
| 2026-04-02 | 8.13 | 8.24 | 7.91 | 8.05 | -2.54% | 2.80 | 2.72% |
| 2026-04-01 | 8.18 | 8.40 | 8.03 | 8.26 | +5.36% | 3.28 | 3.13% |
| 2026-03-31 | 7.97 | 8.08 | 7.82 | 7.84 | -1.75% | 1.98 | 1.95% |
| 2026-03-30 | 7.78 | 8.01 | 7.75 | 7.98 | -0.87% | 2.19 | 2.17% |
| 2026-03-27 | 7.91 | 8.14 | 7.87 | 8.05 | +0.25% | 1.98 | 1.92% |
| 2026-03-26 | 8.03 | 8.20 | 7.93 | 8.03 | -0.99% | 2.80 | 2.71% |
| 2026-03-25 | 8.12 | 8.33 | 7.95 | 8.11 | +3.58% | 5.38 | 5.16% |