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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.20 | 11.78 | 11.12 | 11.57 | +1.40% | 2.28 | 1.54% |
| 2025-12-17 | 10.87 | 11.59 | 10.76 | 11.41 | +6.04% | 3.59 | 2.49% |
| 2025-12-16 | 10.48 | 10.85 | 10.33 | 10.76 | +2.77% | 1.99 | 1.46% |
| 2025-12-15 | 10.01 | 10.56 | 10.01 | 10.47 | +3.97% | 2.25 | 1.70% |
| 2025-12-12 | 9.90 | 10.17 | 9.84 | 10.07 | +1.61% | 1.88 | 1.46% |
| 2025-12-11 | 10.04 | 10.12 | 9.88 | 9.91 | -1.10% | 1.06 | 0.83% |
| 2025-12-10 | 9.97 | 10.09 | 9.89 | 10.02 | +0.60% | 1.20 | 0.94% |
| 2025-12-09 | 10.00 | 10.07 | 9.81 | 9.96 | -0.80% | 1.30 | 1.02% |
| 2025-12-08 | 10.10 | 10.15 | 9.72 | 10.04 | -0.50% | 2.20 | 1.73% |
| 2025-12-05 | 10.26 | 10.26 | 10.01 | 10.09 | -1.27% | 1.29 | 1.00% |
| 2025-12-04 | 10.24 | 10.38 | 10.16 | 10.22 | -0.20% | 1.32 | 1.01% |
| 2025-12-03 | 9.91 | 10.51 | 9.82 | 10.24 | +3.12% | 3.63 | 2.78% |
| 2025-12-02 | 10.12 | 10.15 | 9.91 | 9.93 | -2.36% | 2.07 | 1.62% |
| 2025-12-01 | 10.12 | 10.24 | 9.94 | 10.17 | +0.59% | 2.72 | 2.11% |
| 2025-11-28 | 10.11 | 10.27 | 10.02 | 10.11 | -0.30% | 1.53 | 1.19% |
| 2025-11-27 | 10.41 | 10.47 | 10.09 | 10.14 | -2.69% | 2.59 | 1.98% |
| 2025-11-26 | 10.40 | 10.69 | 10.36 | 10.42 | -0.76% | 2.75 | 2.04% |
| 2025-11-25 | 10.85 | 10.95 | 10.28 | 10.50 | -3.93% | 4.33 | 3.21% |
| 2025-11-24 | 11.26 | 11.39 | 10.77 | 10.93 | -2.58% | 2.84 | 2.02% |
| 2025-11-21 | 11.35 | 11.60 | 11.09 | 11.22 | -2.26% | 1.95 | 1.35% |