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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.93 | 10.98 | 10.59 | 10.65 | -2.11% | 2.07 | 1.51% |
| 2026-02-13 | 11.35 | 11.38 | 10.87 | 10.88 | -2.68% | 1.57 | 1.11% |
| 2026-02-12 | 11.34 | 11.46 | 11.14 | 11.18 | -0.97% | 1.69 | 1.17% |
| 2026-02-11 | 11.48 | 11.49 | 11.25 | 11.29 | -1.91% | 1.89 | 1.30% |
| 2026-02-10 | 11.86 | 11.88 | 11.21 | 11.51 | -3.03% | 2.85 | 1.95% |
| 2026-02-09 | 11.62 | 11.96 | 11.54 | 11.87 | +2.33% | 3.30 | 2.20% |
| 2026-02-06 | 11.82 | 11.84 | 11.54 | 11.60 | -1.86% | 3.04 | 2.03% |
| 2026-02-05 | 11.55 | 11.95 | 11.49 | 11.82 | +2.52% | 5.21 | 3.46% |
| 2026-02-04 | 10.43 | 11.53 | 10.39 | 11.53 | +10.02% | 4.54 | 3.19% |
| 2026-02-03 | 10.38 | 10.57 | 10.20 | 10.48 | +2.14% | 1.65 | 1.24% |
| 2026-02-02 | 10.42 | 10.74 | 10.15 | 10.26 | -2.38% | 2.34 | 1.75% |
| 2026-01-30 | 10.47 | 10.60 | 10.27 | 10.51 | +0.38% | 1.65 | 1.23% |
| 2026-01-29 | 10.54 | 10.61 | 10.30 | 10.47 | -1.23% | 1.43 | 1.07% |
| 2026-01-28 | 10.85 | 10.90 | 10.38 | 10.60 | -2.12% | 2.16 | 1.60% |
| 2026-01-27 | 10.85 | 11.06 | 10.72 | 10.83 | -0.64% | 1.58 | 1.14% |
| 2026-01-26 | 10.99 | 11.27 | 10.90 | 10.90 | -1.09% | 2.19 | 1.55% |
| 2026-01-23 | 11.30 | 11.31 | 10.94 | 11.02 | -2.31% | 2.35 | 1.66% |
| 2026-01-22 | 11.15 | 11.52 | 11.04 | 11.28 | +1.17% | 1.91 | 1.32% |
| 2026-01-21 | 11.30 | 11.43 | 11.11 | 11.15 | -1.41% | 1.68 | 1.17% |
| 2026-01-20 | 11.25 | 11.46 | 11.19 | 11.31 | +0.53% | 2.01 | 1.39% |