华夏航空（002928）历史行情

以下为华夏航空近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	6.200	6.150	6.230	6.110	-0.220	-3.454%	2,314.85万	1.43亿	1.811%
2026-10-07	6.190	6.370	6.460	6.120	0.250	4.085%	4,078.48万	2.57亿	3.191%
2026-10-06	6.190	6.370	6.460	6.120	0.250	4.085%	4,078.48万	2.57亿	3.191%
2026-10-05	6.190	6.370	6.460	6.120	0.250	4.085%	4,078.48万	2.57亿	3.191%
2026-10-02	6.190	6.370	6.460	6.120	0.250	4.085%	4,078.48万	2.57亿	3.191%
2026-10-01	6.190	6.370	6.460	6.120	0.250	4.085%	4,078.48万	2.57亿	3.191%
2026-09-30	6.190	6.370	6.460	6.120	0.250	4.085%	40.78万	0.00亿	0.000%
2026-09-29	6.070	6.120	6.130	6.060	0.040	0.658%	14.84万	0.00亿	0.000%
2026-09-28	6.190	6.080	6.190	5.990	-0.120	-1.935%	28.62万	0.00亿	0.000%
2026-09-27	6.380	6.200	6.380	6.180	-0.300	-4.615%	3,908.20万	2.45亿	3.058%
2026-09-24	6.380	6.200	6.380	6.180	-0.300	-4.615%	39.08万	0.00亿	0.000%
2026-09-23	6.530	6.500	6.580	6.460	0.070	1.089%	26.89万	0.00亿	0.000%
2026-09-22	6.550	6.430	6.580	6.420	-0.080	-1.229%	23.26万	0.00亿	0.000%
2026-09-21	6.570	6.510	6.590	6.490	0.050	0.774%	20.38万	0.00亿	0.000%
2026-09-18	6.460	6.460	6.490	6.390	0.070	1.095%	26.01万	0.00亿	0.000%
2026-09-17	6.290	6.390	6.390	6.250	0.130	2.077%	17.03万	0.00亿	0.000%
2026-09-16	6.300	6.260	6.330	6.180	-0.060	-0.949%	16.93万	0.00亿	0.000%
2026-09-15	6.290	6.320	6.400	6.280	0.030	0.477%	17.71万	0.00亿	0.000%
2026-09-14	6.190	6.290	6.340	6.160	-0.030	-0.475%	19.63万	0.00亿	0.000%
2026-09-11	6.350	6.320	6.370	6.100	-0.150	-2.318%	38.21万	0.00亿	0.000%
2026-09-10	6.450	6.470	6.560	6.410	-0.010	-0.154%	16.74万	0.00亿	0.000%
2026-09-09	6.390	6.480	6.490	6.330	0.070	1.092%	19.32万	0.00亿	0.000%
2026-09-08	6.400	6.410	6.500	6.370	-0.010	-0.156%	18.51万	0.00亿	0.000%
2026-09-07	6.380	6.420	6.460	6.340	-0.010	-0.156%	19.20万	0.00亿	0.000%
2026-09-04	6.280	6.430	6.490	6.250	0.150	2.389%	28.64万	0.00亿	0.000%
2026-09-03	6.210	6.280	6.350	6.190	0.100	1.618%	24.63万	0.00亿	0.000%
2026-09-02	6.210	6.180	6.230	6.140	-0.110	-1.749%	16.60万	0.00亿	0.000%
2026-09-01	6.120	6.290	6.340	6.110	0.130	2.110%	24.97万	0.00亿	0.000%
2026-08-31	6.260	6.160	6.270	6.150	-0.180	-2.839%	21.70万	0.00亿	0.000%
2026-08-28	6.270	6.340	6.370	6.230	0.020	0.316%	17.88万	0.00亿	0.000%
2026-08-27	6.280	6.320	6.330	6.210	-0.030	-0.472%	19.25万	0.00亿	0.000%
2026-08-26	6.390	6.350	6.440	6.300	0.100	1.600%	23.98万	0.00亿	0.000%
2026-08-25	6.160	6.250	6.280	6.150	0.050	0.806%	14.38万	0.00亿	0.000%
2026-08-24	6.180	6.200	6.280	6.140	0.050	0.813%	18.38万	0.00亿	0.000%
2026-08-21	6.100	6.150	6.150	6.040	0.000	0.000%	13.74万	0.00亿	0.000%
2026-08-20	6.100	6.150	6.180	6.090	0.060	0.985%	17.73万	0.00亿	0.000%
2026-08-19	6.210	6.090	6.280	6.080	-0.170	-2.716%	20.71万	0.00亿	0.000%
2026-08-18	6.350	6.260	6.350	6.230	-0.130	-2.034%	17.25万	0.00亿	0.000%
2026-08-17	6.390	6.390	6.400	6.310	-0.010	-0.156%	11.57万	0.00亿	0.000%
2026-08-14	6.470	6.400	6.480	6.340	-0.060	-0.929%	29.64万	0.00亿	0.000%
2026-08-13	6.550	6.460	6.590	6.450	-0.090	-1.374%	15.63万	0.00亿	0.000%
2026-08-12	6.500	6.550	6.600	6.470	0.050	0.769%	16.95万	0.00亿	0.000%
2026-08-11	6.490	6.500	6.590	6.400	-0.080	-1.216%	33.23万	0.00亿	0.000%
2026-08-10	6.500	6.580	6.590	6.460	0.050	0.766%	17.85万	0.00亿	0.000%
2026-08-07	6.580	6.530	6.630	6.480	-0.130	-1.952%	22.76万	0.00亿	0.000%
2026-08-06	6.700	6.660	6.800	6.550	-0.110	-1.625%	30.83万	0.00亿	0.000%
2026-08-05	6.790	6.770	6.810	6.670	0.130	1.958%	26.04万	0.00亿	0.000%
2026-08-04	6.750	6.640	6.750	6.590	-0.110	-1.630%	22.41万	0.00亿	0.000%
2026-08-03	6.720	6.750	6.780	6.660	0.110	1.657%	19.46万	0.00亿	0.000%
2026-07-31	6.480	6.640	6.700	6.450	0.170	2.628%	32.74万	0.00亿	0.000%
2026-07-30	6.350	6.470	6.550	6.350	0.040	0.622%	30.13万	0.00亿	0.000%
2026-07-29	6.220	6.430	6.470	6.210	0.080	1.260%	32.67万	0.00亿	0.000%
2026-07-28	6.260	6.350	6.380	6.220	0.090	1.438%	34.60万	0.00亿	0.000%
2026-07-27	6.330	6.260	6.400	6.160	0.180	2.961%	41.80万	0.00亿	0.000%
2026-07-24	6.140	6.080	6.270	6.060	-0.180	-2.875%	27.00万	0.00亿	0.000%
2026-07-23	6.050	6.260	6.270	6.020	0.180	2.961%	35.44万	0.00亿	0.000%
2026-07-22	5.930	6.080	6.110	5.920	-0.010	-0.164%	27.23万	0.00亿	0.000%
2026-07-21	6.050	6.090	6.150	6.010	0.060	0.995%	29.88万	0.00亿	0.000%
2026-07-20	5.920	6.030	6.070	5.920	0.020	0.333%	29.10万	0.00亿	0.000%
2026-07-17	6.050	6.010	6.140	6.000	-0.110	-1.797%	32.71万	0.00亿	0.000%
2026-07-16	6.090	6.120	6.190	6.050	-0.050	-0.810%	25.53万	0.00亿	0.000%
2026-07-15	6.070	6.170	6.180	6.010	0.030	0.489%	30.85万	0.00亿	0.000%
2026-07-14	5.970	6.140	6.160	5.920	0.010	0.163%	24.76万	0.00亿	0.000%
2026-07-13	6.250	6.130	6.260	6.080	-0.330	-5.108%	34.06万	0.00亿	0.000%
2026-07-10	6.420	6.460	6.500	6.290	0.070	1.095%	33.89万	0.00亿	0.000%
2026-07-09	6.400	6.390	6.480	6.310	-0.200	-3.035%	34.66万	0.00亿	0.000%
2026-07-08	6.600	6.590	6.750	6.520	-0.170	-2.515%	37.56万	0.00亿	0.000%
2026-07-07	6.990	6.760	7.030	6.750	-0.280	-3.977%	35.37万	0.00亿	0.000%
2026-07-06	7.000	7.040	7.180	6.930	0.070	1.004%	41.66万	0.00亿	0.000%
2026-07-03	7.140	6.970	7.200	6.890	-0.140	-1.969%	42.65万	0.00亿	0.000%
2026-07-02	7.460	7.110	7.590	7.080	-0.180	-2.469%	46.68万	0.00亿	0.000%
2026-07-01	6.900	7.290	7.360	6.810	0.300	4.292%	55.96万	0.00亿	0.000%
2026-06-30	7.400	6.990	7.430	6.910	-0.450	-6.048%	59.13万	0.00亿	0.000%
2026-06-29	7.640	7.440	7.700	7.300	-0.200	-2.618%	42.98万	0.00亿	0.000%
2026-06-26	7.770	7.640	7.960	7.640	-0.260	-3.291%	57.03万	0.00亿	0.000%
2026-06-25	7.310	7.900	7.900	7.300	0.720	10.028%	68.74万	0.00亿	0.000%
2026-06-24	6.990	7.180	7.380	6.930	0.230	3.309%	40.72万	0.00亿	0.000%
2026-06-23	7.030	6.950	7.240	6.950	-0.170	-2.388%	26.46万	0.00亿	0.000%
2026-06-22	7.000	7.120	7.130	6.820	-0.020	-0.280%	27.99万	0.00亿	0.000%
2026-06-18	7.300	7.140	7.350	7.020	-0.260	-3.514%	29.26万	0.00亿	0.000%
2026-06-17	7.400	7.400	7.500	7.160	0.230	3.208%	47.09万	0.00亿	0.000%
2026-06-16	7.230	7.170	7.390	7.140	-0.120	-1.646%	31.46万	0.00亿	0.000%
2026-06-15	7.430	7.290	7.580	7.240	0.290	4.143%	57.48万	0.00亿	0.000%
2026-06-12	6.990	7.000	7.110	6.830	0.440	6.707%	57.75万	0.00亿	0.000%
2026-06-11	6.500	6.560	6.570	6.410	-0.240	-3.529%	33.30万	0.00亿	0.000%
2026-06-10	6.680	6.800	6.820	6.640	0.020	0.295%	30.99万	0.00亿	0.000%
2026-06-09	6.720	6.780	6.790	6.560	0.190	2.883%	42.18万	0.00亿	0.000%
2026-06-08	7.000	6.590	7.000	6.540	-0.660	-9.103%	70.08万	0.00亿	0.000%
2026-06-05	7.450	7.250	7.660	7.210	-0.120	-1.628%	41.98万	0.00亿	0.000%
2026-06-04	7.240	7.370	7.460	7.230	0.130	1.796%	41.07万	0.00亿	0.000%
2026-06-03	7.410	7.240	7.440	7.200	-0.370	-4.862%	56.03万	0.00亿	0.000%
2026-06-02	7.660	7.610	7.660	7.420	-0.100	-1.297%	52.78万	0.00亿	0.000%
2026-06-01	7.770	7.710	7.820	7.470	-0.190	-2.405%	40.93万	0.00亿	0.000%
2026-05-29	7.930	7.900	8.250	7.840	0.240	3.133%	61.66万	0.00亿	0.000%
2026-05-28	8.000	7.660	8.050	7.570	-0.130	-1.669%	40.29万	0.00亿	0.000%
2026-05-27	7.830	7.790	7.980	7.750	-0.080	-1.017%	34.77万	0.00亿	0.000%
2026-05-26	7.740	7.870	8.110	7.700	0.140	1.811%	75.60万	0.00亿	0.000%
2026-05-25	7.470	7.730	7.900	7.400	0.550	7.660%	83.12万	0.00亿	0.000%
2026-05-22	7.370	7.180	7.400	7.140	-0.190	-2.578%	37.49万	0.00亿	0.000%
2026-05-21	7.570	7.370	7.610	7.340	0.070	0.959%	39.72万	0.00亿	0.000%
2026-05-20	7.380	7.300	7.420	7.110	-0.190	-2.537%	32.59万	0.00亿	0.000%
2026-05-19	7.440	7.490	7.570	7.350	0.080	1.080%	23.86万	0.00亿	0.000%
2026-05-18	7.620	7.410	7.630	7.350	-0.330	-4.264%	27.00万	0.00亿	0.000%
2026-05-15	7.950	7.740	7.980	7.670	-0.250	-3.129%	29.05万	0.00亿	0.000%
2026-05-14	8.250	7.990	8.300	7.970	-0.230	-2.798%	24.55万	0.00亿	0.000%
2026-05-13	8.090	8.220	8.320	8.090	0.060	0.735%	29.48万	0.00亿	0.000%
2026-05-12	8.090	8.160	8.240	7.980	0.060	0.741%	33.52万	0.00亿	0.000%
2026-05-11	8.250	8.100	8.270	8.020	-0.290	-3.456%	40.35万	0.00亿	0.000%
2026-05-08	8.150	8.390	8.550	8.060	0.110	1.329%	39.59万	0.00亿	0.000%
2026-05-07	8.370	8.280	8.480	8.130	0.340	4.282%	52.19万	0.00亿	0.000%
2026-05-06	7.980	7.940	8.150	7.830	0.020	0.253%	34.73万	0.00亿	0.000%
2026-04-30	7.950	7.920	8.060	7.830	-0.100	-1.247%	22.09万	0.00亿	0.000%
2026-04-29	7.830	8.020	8.030	7.810	0.100	1.263%	19.10万	0.00亿	0.000%
2026-04-28	8.120	7.920	8.150	7.840	-0.270	-3.297%	28.42万	0.00亿	0.000%
2026-04-27	8.500	8.190	8.510	8.180	-0.320	-3.760%	24.62万	0.00亿	0.000%
2026-04-24	8.450	8.510	8.560	8.390	-0.030	-0.351%	14.51万	0.00亿	0.000%
2026-04-23	8.580	8.540	8.620	8.430	-0.110	-1.272%	17.04万	0.00亿	0.000%
2026-04-22	8.520	8.650	8.690	8.450	-0.020	-0.231%	18.07万	0.00亿	0.000%
2026-04-21	8.610	8.670	8.780	8.580	0.020	0.231%	21.53万	0.00亿	0.000%
2026-04-20	8.480	8.650	8.670	8.380	0.200	2.367%	30.14万	0.00亿	0.000%
2026-04-17	8.520	8.450	8.530	8.390	-0.090	-1.054%	17.54万	0.00亿	0.000%
2026-04-16	8.560	8.540	8.590	8.460	0.040	0.471%	20.23万	0.00亿	0.000%
2026-04-15	8.750	8.500	8.930	8.470	0.000	0.000%	33.28万	0.00亿	0.000%
2026-04-14	8.590	8.500	8.640	8.320	0.060	0.711%	25.98万	0.00亿	0.000%
2026-04-13	8.400	8.440	8.520	8.350	-0.110	-1.287%	27.86万	0.00亿	0.000%
2026-04-10	8.560	8.550	8.600	8.430	0.000	0.000%	40.80万	0.00亿	0.000%
2026-04-09	8.290	8.570	8.710	8.180	0.000	0.000%	71.66万	0.00亿	0.000%
2026-04-08	8.530	8.580	8.580	8.530	0.000	0.000%	17.58万	0.00亿	0.000%
2026-04-07	7.820	7.800	7.850	7.750	0.000	0.000%	18.06万	0.00亿	0.000%
2026-04-03	8.080	7.880	8.090	7.830	0.000	0.000%	18.55万	0.00亿	0.000%
2026-04-02	8.130	8.050	8.240	7.910	0.000	0.000%	34.82万	0.00亿	0.000%
2026-04-01	8.180	8.260	8.400	8.030	0.000	0.000%	39.97万	0.00亿	0.000%