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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.86 | 11.36 | 10.83 | 11.25 | +3.21% | 3.02 | 2.11% |
| 2026-01-16 | 10.77 | 10.95 | 10.63 | 10.90 | +2.06% | 2.39 | 1.73% |
| 2026-01-15 | 10.52 | 10.76 | 10.48 | 10.68 | +1.71% | 1.97 | 1.44% |
| 2026-01-14 | 10.62 | 10.69 | 10.30 | 10.50 | -1.50% | 2.54 | 1.90% |
| 2026-01-13 | 10.83 | 10.98 | 10.63 | 10.66 | -2.11% | 2.12 | 1.54% |
| 2026-01-12 | 10.75 | 11.22 | 10.75 | 10.89 | +0.74% | 2.60 | 1.85% |
| 2026-01-09 | 10.91 | 10.99 | 10.63 | 10.81 | -1.10% | 2.81 | 2.05% |
| 2026-01-08 | 10.92 | 11.02 | 10.72 | 10.93 | -0.18% | 1.39 | 1.00% |
| 2026-01-07 | 10.97 | 11.26 | 10.90 | 10.95 | -0.45% | 2.14 | 1.52% |
| 2026-01-06 | 10.88 | 11.17 | 10.64 | 11.00 | +0.82% | 2.13 | 1.52% |
| 2026-01-05 | 10.99 | 11.00 | 10.66 | 10.91 | -1.27% | 2.26 | 1.64% |
| 2025-12-31 | 10.77 | 11.13 | 10.73 | 11.05 | +2.60% | 2.51 | 1.79% |
| 2025-12-30 | 10.92 | 11.03 | 10.62 | 10.77 | -1.64% | 1.97 | 1.43% |
| 2025-12-29 | 10.92 | 11.25 | 10.86 | 10.95 | 0.00% | 2.10 | 1.49% |
| 2025-12-26 | 10.90 | 11.08 | 10.84 | 10.95 | -0.09% | 1.59 | 1.14% |
| 2025-12-25 | 10.96 | 11.20 | 10.73 | 10.96 | 0.00% | 2.14 | 1.53% |
| 2025-12-24 | 10.85 | 11.03 | 10.61 | 10.96 | +0.27% | 2.42 | 1.76% |
| 2025-12-23 | 10.98 | 11.02 | 10.75 | 10.93 | -0.55% | 1.50 | 1.08% |
| 2025-12-22 | 11.45 | 11.50 | 10.92 | 10.99 | -3.93% | 2.87 | 2.03% |
| 2025-12-19 | 11.57 | 11.68 | 11.31 | 11.44 | -1.12% | 2.29 | 1.57% |