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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.68 | 10.95 | 10.58 | 10.81 | +0.37% | 2.15 | 1.56% |
| 2025-10-22 | 10.91 | 10.97 | 10.56 | 10.77 | -2.36% | 3.51 | 2.56% |
| 2025-10-21 | 11.09 | 11.15 | 10.80 | 11.03 | -2.30% | 4.21 | 3.01% |
| 2025-10-20 | 10.58 | 11.29 | 10.48 | 11.29 | +5.71% | 5.52 | 3.95% |
| 2025-10-17 | 10.70 | 11.04 | 10.52 | 10.68 | 0.00% | 4.20 | 3.06% |
| 2025-10-16 | 10.63 | 11.06 | 10.51 | 10.68 | -0.74% | 5.71 | 4.14% |
| 2025-10-15 | 9.80 | 10.76 | 9.80 | 10.76 | +10.02% | 3.69 | 2.78% |
| 2025-10-14 | 9.92 | 9.98 | 9.75 | 9.78 | -1.31% | 1.47 | 1.16% |
| 2025-10-13 | 9.75 | 10.08 | 9.74 | 9.91 | -1.69% | 1.62 | 1.28% |
| 2025-10-10 | 10.00 | 10.46 | 9.99 | 10.08 | -0.10% | 2.25 | 1.73% |
| 2025-10-09 | 9.99 | 10.16 | 9.63 | 10.09 | +0.70% | 2.23 | 1.77% |
| 2025-09-30 | 9.88 | 10.16 | 9.77 | 10.02 | +1.01% | 1.46 | 1.15% |
| 2025-09-29 | 9.74 | 9.93 | 9.47 | 9.92 | +1.85% | 1.60 | 1.28% |
| 2025-09-26 | 9.70 | 9.81 | 9.66 | 9.74 | -0.20% | 1.18 | 0.95% |
| 2025-09-25 | 9.66 | 9.86 | 9.56 | 9.76 | +0.93% | 1.59 | 1.28% |
| 2025-09-24 | 9.46 | 9.68 | 9.40 | 9.67 | +1.68% | 1.06 | 0.87% |
| 2025-09-23 | 9.61 | 9.66 | 9.31 | 9.51 | -1.55% | 1.22 | 1.01% |
| 2025-09-22 | 9.74 | 9.77 | 9.54 | 9.66 | -1.43% | 1.17 | 0.95% |
| 2025-09-19 | 9.57 | 9.86 | 9.53 | 9.80 | +2.40% | 1.74 | 1.41% |
| 2025-09-18 | 9.94 | 9.94 | 9.52 | 9.57 | -3.92% | 2.16 | 1.75% |