华夏航空(002928)股票行情 华夏航空股票行情 002928股票行情_爱股网
华夏航空(002928)股票行情
华夏航空(002928)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 10.76 | 10.63 | -0.18 | -1.67% | 10.43 | 10.77 | 229402 | 24252.42 | 1.79% |
| 2025-10-23 | 10.68 | 10.81 | 0.04 | 0.37% | 10.58 | 10.95 | 200036 | 21486.47 | 1.56% |
| 2025-10-22 | 10.91 | 10.77 | -0.26 | -2.36% | 10.56 | 10.97 | 327435 | 35067.45 | 2.56% |
| 2025-10-21 | 11.09 | 11.03 | -0.26 | -2.30% | 10.80 | 11.15 | 384641 | 42068.50 | 3.01% |
| 2025-10-20 | 10.58 | 11.29 | 0.61 | 5.71% | 10.48 | 11.29 | 505081 | 55174.41 | 3.95% |
| 2025-10-17 | 10.70 | 10.68 | 0.00 | 0.00% | 10.52 | 11.04 | 390800 | 41951.02 | 3.06% |
| 2025-10-16 | 10.63 | 10.68 | -0.08 | -0.74% | 10.51 | 11.06 | 529020 | 57135.82 | 4.14% |
| 2025-10-15 | 9.80 | 10.76 | 0.98 | 10.02% | 9.80 | 10.76 | 355586 | 36873.23 | 2.78% |
| 2025-10-14 | 9.92 | 9.78 | -0.13 | -1.31% | 9.75 | 9.98 | 148592 | 14651.75 | 1.16% |
| 2025-10-13 | 9.75 | 9.91 | -0.17 | -1.69% | 9.74 | 10.08 | 163048 | 16230.99 | 1.28% |
| 2025-10-10 | 10.00 | 10.08 | -0.01 | -0.10% | 9.99 | 10.46 | 221672 | 22541.30 | 1.73% |
| 2025-10-09 | 9.99 | 10.09 | 0.07 | 0.70% | 9.63 | 10.16 | 226038 | 22325.37 | 1.77% |
| 2025-09-30 | 9.88 | 10.02 | 0.10 | 1.01% | 9.77 | 10.16 | 147105 | 14648.42 | 1.15% |
| 2025-09-29 | 9.74 | 9.92 | 0.18 | 1.85% | 9.47 | 9.93 | 163315 | 15984.83 | 1.28% |
| 2025-09-26 | 9.70 | 9.74 | -0.02 | -0.20% | 9.66 | 9.81 | 121638 | 11849.61 | 0.95% |
| 2025-09-25 | 9.66 | 9.76 | 0.09 | 0.93% | 9.56 | 9.86 | 163720 | 15919.16 | 1.28% |
| 2025-09-24 | 9.46 | 9.67 | 0.16 | 1.68% | 9.40 | 9.68 | 110724 | 10584.94 | 0.87% |
| 2025-09-23 | 9.61 | 9.51 | -0.15 | -1.55% | 9.31 | 9.66 | 129138 | 12172.49 | 1.01% |
| 2025-09-22 | 9.74 | 9.66 | -0.14 | -1.43% | 9.54 | 9.77 | 121683 | 11729.55 | 0.95% |
| 2025-09-19 | 9.57 | 9.80 | 0.23 | 2.40% | 9.53 | 9.86 | 180121 | 17433.08 | 1.41% |
| 2025-09-18 | 9.94 | 9.57 | -0.39 | -3.92% | 9.52 | 9.94 | 223576 | 21575.17 | 1.75% |
| 2025-09-17 | 9.78 | 9.96 | 0.16 | 1.63% | 9.70 | 10.01 | 199718 | 19686.65 | 1.56% |
| 2025-09-16 | 9.58 | 9.80 | 0.37 | 3.92% | 9.43 | 9.90 | 211419 | 20421.07 | 1.65% |
| 2025-09-15 | 9.55 | 9.43 | -0.14 | -1.46% | 9.40 | 9.65 | 171831 | 16337.59 | 1.34% |
| 2025-09-12 | 9.50 | 9.57 | 0.09 | 0.95% | 9.42 | 9.62 | 177031 | 16886.01 | 1.38% |
| 2025-09-11 | 9.45 | 9.48 | 0.01 | 0.11% | 9.30 | 9.49 | 146032 | 13734.71 | 1.14% |
| 2025-09-10 | 9.63 | 9.47 | -0.26 | -2.67% | 9.40 | 9.72 | 172748 | 16414.12 | 1.35% |
| 2025-09-09 | 9.51 | 9.73 | 0.20 | 2.10% | 9.45 | 9.79 | 239624 | 23075.49 | 1.87% |
| 2025-09-08 | 9.22 | 9.53 | 0.31 | 3.36% | 9.21 | 9.63 | 319724 | 30328.56 | 2.50% |
| 2025-09-05 | 8.91 | 9.22 | 0.31 | 3.48% | 8.81 | 9.27 | 263945 | 24035.53 | 2.06% |
| 2025-09-04 | 8.76 | 8.91 | 0.19 | 2.18% | 8.70 | 8.94 | 268613 | 23747.01 | 2.10% |
| 2025-09-03 | 8.76 | 8.72 | -0.03 | -0.34% | 8.63 | 8.85 | 137365 | 12018.65 | 1.07% |
| 2025-09-02 | 9.00 | 8.75 | -0.25 | -2.78% | 8.70 | 9.02 | 257671 | 22689.59 | 2.02% |
| 2025-09-01 | 9.08 | 9.00 | -0.20 | -2.17% | 8.92 | 9.29 | 279088 | 25377.11 | 2.18% |
| 2025-08-29 | 9.11 | 9.20 | 0.17 | 1.88% | 9.10 | 9.23 | 211106 | 19359.05 | 1.65% |
| 2025-08-28 | 9.12 | 9.03 | -0.13 | -1.42% | 8.87 | 9.32 | 259274 | 23442.02 | 2.03% |
| 2025-08-27 | 9.27 | 9.16 | -0.11 | -1.19% | 9.15 | 9.53 | 216037 | 20188.01 | 1.69% |
| 2025-08-26 | 9.14 | 9.27 | 0.11 | 1.20% | 9.07 | 9.36 | 165938 | 15320.17 | 1.30% |
| 2025-08-25 | 9.07 | 9.16 | 0.09 | 0.99% | 9.00 | 9.21 | 166272 | 15102.45 | 1.30% |
| 2025-08-22 | 9.12 | 9.07 | -0.07 | -0.77% | 8.90 | 9.16 | 242693 | 21852.42 | 1.90% |
| 2025-08-21 | 9.05 | 9.14 | 0.09 | 0.99% | 9.00 | 9.31 | 243209 | 22282.84 | 1.90% |
| 2025-08-20 | 8.91 | 9.05 | 0.10 | 1.12% | 8.86 | 9.06 | 144665 | 12990.16 | 1.13% |
| 2025-08-19 | 9.01 | 8.95 | -0.09 | -1.00% | 8.92 | 9.08 | 139769 | 12554.58 | 1.09% |
| 2025-08-18 | 8.89 | 9.04 | 0.16 | 1.80% | 8.82 | 9.14 | 237596 | 21381.11 | 1.86% |
| 2025-08-15 | 8.70 | 8.88 | 0.13 | 1.49% | 8.70 | 8.89 | 142444 | 12565.52 | 1.11% |
| 2025-08-14 | 8.96 | 8.75 | -0.27 | -2.99% | 8.73 | 8.97 | 212262 | 18716.97 | 1.66% |
| 2025-08-13 | 8.73 | 9.02 | 0.35 | 4.04% | 8.68 | 9.05 | 368702 | 32824.22 | 2.88% |
| 2025-08-12 | 8.62 | 8.67 | 0.05 | 0.58% | 8.52 | 8.68 | 152961 | 13174.19 | 1.20% |
| 2025-08-11 | 8.61 | 8.62 | -0.02 | -0.23% | 8.56 | 8.65 | 116515 | 10032.28 | 0.91% |
| 2025-08-08 | 8.55 | 8.64 | 0.10 | 1.17% | 8.47 | 8.64 | 124103 | 10631.99 | 0.97% |
| 2025-08-07 | 8.49 | 8.54 | 0.04 | 0.47% | 8.40 | 8.55 | 102699 | 8710.47 | 0.80% |
| 2025-08-06 | 8.47 | 8.50 | 0.00 | 0.00% | 8.39 | 8.51 | 118484 | 10015.66 | 0.93% |
| 2025-08-05 | 8.47 | 8.50 | 0.03 | 0.35% | 8.42 | 8.57 | 105718 | 8984.42 | 0.83% |
| 2025-08-04 | 8.38 | 8.47 | 0.03 | 0.36% | 8.37 | 8.70 | 222780 | 19018.22 | 1.74% |
| 2025-08-01 | 8.32 | 8.44 | 0.11 | 1.32% | 8.30 | 8.45 | 150732 | 12637.10 | 1.18% |
| 2025-07-31 | 8.53 | 8.33 | -0.23 | -2.69% | 8.30 | 8.53 | 160227 | 13416.15 | 1.25% |
| 2025-07-30 | 8.50 | 8.56 | 0.04 | 0.47% | 8.45 | 8.59 | 208186 | 17709.15 | 1.63% |
| 2025-07-29 | 8.56 | 8.52 | -0.03 | -0.35% | 8.42 | 8.57 | 162285 | 13774.26 | 1.27% |
| 2025-07-28 | 8.75 | 8.55 | -0.21 | -2.40% | 8.54 | 8.75 | 172203 | 14849.10 | 1.35% |
| 2025-07-25 | 8.79 | 8.76 | -0.04 | -0.45% | 8.71 | 8.99 | 179437 | 15812.62 | 1.40% |
| 2025-07-24 | 8.81 | 8.80 | -0.01 | -0.11% | 8.73 | 8.87 | 155929 | 13717.16 | 1.22% |
| 2025-07-23 | 8.78 | 8.81 | 0.28 | 3.28% | 8.75 | 9.25 | 387193 | 34649.83 | 3.03% |
| 2025-07-22 | 8.54 | 8.53 | 0.00 | 0.00% | 8.42 | 8.57 | 131424 | 11177.24 | 1.03% |
| 2025-07-21 | 8.57 | 8.53 | -0.03 | -0.35% | 8.49 | 8.65 | 132322 | 11319.64 | 1.04% |
| 2025-07-18 | 8.68 | 8.56 | -0.14 | -1.61% | 8.53 | 8.73 | 132127 | 11346.55 | 1.03% |
| 2025-07-17 | 8.53 | 8.70 | 0.17 | 1.99% | 8.50 | 8.82 | 282984 | 24613.95 | 2.21% |
| 2025-07-16 | 8.85 | 8.53 | -0.31 | -3.51% | 8.51 | 8.93 | 266758 | 23062.44 | 2.09% |
| 2025-07-15 | 8.89 | 8.84 | 0.19 | 2.20% | 8.76 | 9.30 | 434671 | 39272.80 | 3.40% |
| 2025-07-14 | 8.58 | 8.65 | 0.03 | 0.35% | 8.46 | 8.69 | 141744 | 12163.50 | 1.11% |
| 2025-07-11 | 8.44 | 8.62 | 0.32 | 3.86% | 8.41 | 8.69 | 222963 | 19103.72 | 1.74% |
| 2025-07-10 | 8.28 | 8.30 | 0.02 | 0.24% | 8.18 | 8.33 | 90586 | 7476.07 | 0.71% |
| 2025-07-09 | 8.24 | 8.28 | 0.01 | 0.12% | 8.20 | 8.31 | 81276 | 6704.66 | 0.64% |
| 2025-07-08 | 8.25 | 8.27 | -0.02 | -0.24% | 8.13 | 8.29 | 113469 | 9327.15 | 0.89% |
| 2025-07-07 | 8.03 | 8.29 | 0.28 | 3.50% | 8.03 | 8.48 | 219996 | 18309.87 | 1.72% |
| 2025-07-04 | 8.01 | 8.01 | 0.01 | 0.13% | 7.94 | 8.15 | 146112 | 11742.91 | 1.14% |
| 2025-07-03 | 8.09 | 8.00 | -0.08 | -0.99% | 7.95 | 8.16 | 153791 | 12356.52 | 1.20% |
| 2025-07-02 | 8.35 | 8.08 | -0.23 | -2.77% | 8.07 | 8.36 | 116534 | 9527.00 | 0.91% |
| 2025-07-01 | 8.31 | 8.31 | 0.00 | 0.00% | 8.23 | 8.57 | 131866 | 11011.59 | 1.03% |
| 2025-06-30 | 8.30 | 8.31 | 0.02 | 0.24% | 8.14 | 8.47 | 138027 | 11463.03 | 1.08% |
| 2025-06-27 | 8.29 | 8.29 | 0.00 | 0.00% | 8.24 | 8.38 | 79447 | 6592.53 | 0.62% |
深证大盘股票行情在线 K线走势图
华夏航空(002928)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
