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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.78 | 10.01 | 9.70 | 9.96 | +1.63% | 1.97 | 1.56% |
| 2025-09-16 | 9.58 | 9.90 | 9.43 | 9.80 | +3.92% | 2.04 | 1.65% |
| 2025-09-15 | 9.55 | 9.65 | 9.40 | 9.43 | -1.46% | 1.63 | 1.34% |
| 2025-09-12 | 9.50 | 9.62 | 9.42 | 9.57 | +0.95% | 1.69 | 1.39% |
| 2025-09-11 | 9.45 | 9.49 | 9.30 | 9.48 | +0.11% | 1.37 | 1.14% |
| 2025-09-10 | 9.63 | 9.72 | 9.40 | 9.47 | -2.67% | 1.64 | 1.35% |
| 2025-09-09 | 9.51 | 9.79 | 9.45 | 9.73 | +2.10% | 2.31 | 1.87% |
| 2025-09-08 | 9.22 | 9.63 | 9.21 | 9.53 | +3.36% | 3.03 | 2.50% |
| 2025-09-05 | 8.91 | 9.27 | 8.81 | 9.22 | +3.48% | 2.40 | 2.06% |
| 2025-09-04 | 8.76 | 8.94 | 8.70 | 8.91 | +2.18% | 2.37 | 2.10% |
| 2025-09-03 | 8.76 | 8.85 | 8.63 | 8.72 | -0.34% | 1.20 | 1.07% |
| 2025-09-02 | 9.00 | 9.02 | 8.70 | 8.75 | -2.78% | 2.27 | 2.02% |
| 2025-09-01 | 9.08 | 9.29 | 8.92 | 9.00 | -2.17% | 2.54 | 2.18% |
| 2025-08-29 | 9.11 | 9.23 | 9.10 | 9.20 | +1.88% | 1.94 | 1.65% |
| 2025-08-28 | 9.12 | 9.32 | 8.87 | 9.03 | -1.42% | 2.34 | 2.03% |
| 2025-08-27 | 9.27 | 9.53 | 9.15 | 9.16 | -1.19% | 2.02 | 1.69% |
| 2025-08-26 | 9.14 | 9.36 | 9.07 | 9.27 | +1.20% | 1.53 | 1.30% |
| 2025-08-25 | 9.07 | 9.21 | 9.00 | 9.16 | +0.99% | 1.51 | 1.30% |
| 2025-08-22 | 9.12 | 9.16 | 8.90 | 9.07 | -0.77% | 2.19 | 1.90% |
| 2025-08-21 | 9.05 | 9.31 | 9.00 | 9.14 | +0.99% | 2.23 | 1.90% |