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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.85 | 8.04 | 7.61 | 7.83 | +2.89% | 4.51 | 4.53% |
| 2026-03-23 | 8.09 | 8.18 | 7.50 | 7.61 | -8.64% | 4.81 | 4.85% |
| 2026-03-20 | 8.67 | 8.72 | 8.31 | 8.33 | -2.57% | 3.02 | 2.78% |
| 2026-03-19 | 8.88 | 8.89 | 8.50 | 8.55 | -5.84% | 2.86 | 2.58% |
| 2026-03-18 | 9.15 | 9.24 | 8.99 | 9.08 | +0.67% | 1.87 | 1.60% |
| 2026-03-17 | 9.13 | 9.29 | 9.02 | 9.02 | -0.44% | 1.52 | 1.30% |
| 2026-03-16 | 9.31 | 9.39 | 8.96 | 9.06 | -2.69% | 2.51 | 2.16% |
| 2026-03-13 | 9.17 | 9.63 | 9.09 | 9.31 | +0.98% | 2.55 | 2.12% |
| 2026-03-12 | 9.40 | 9.43 | 9.13 | 9.22 | -2.02% | 2.96 | 2.50% |
| 2026-03-11 | 9.59 | 9.72 | 9.38 | 9.41 | -0.32% | 3.34 | 2.74% |
| 2026-03-10 | 9.86 | 10.05 | 9.33 | 9.44 | +1.29% | 4.05 | 3.28% |
| 2026-03-09 | 9.34 | 9.48 | 8.82 | 9.32 | -4.51% | 4.38 | 3.78% |
| 2026-03-06 | 9.38 | 9.84 | 9.30 | 9.76 | +4.05% | 2.34 | 1.90% |
| 2026-03-05 | 9.74 | 9.78 | 9.28 | 9.38 | -1.57% | 1.88 | 1.56% |
| 2026-03-04 | 9.50 | 9.78 | 9.46 | 9.53 | -1.35% | 1.78 | 1.45% |
| 2026-03-03 | 10.15 | 10.20 | 9.52 | 9.66 | -5.11% | 3.67 | 2.92% |
| 2026-03-02 | 10.43 | 10.52 | 10.03 | 10.18 | -7.29% | 3.96 | 3.01% |
| 2026-02-27 | 11.15 | 11.35 | 10.95 | 10.98 | -1.61% | 1.31 | 0.93% |
| 2026-02-26 | 11.11 | 11.36 | 11.02 | 11.16 | +1.00% | 1.97 | 1.38% |
| 2026-02-25 | 10.67 | 11.15 | 10.66 | 11.05 | +3.76% | 2.80 | 2.00% |