华夏航空(002928)股票信息
| 股票代码 | 002928 |
| 股票名称 | 华夏航空 |
| 最新价/元 | 7.21 |
| 涨跌额/元 | 0.60 |
| 涨跌幅/% | 9.08 |
| 买入/元 | 7.21 |
| 卖出/元 | 7.22 |
| 昨收/元 | 6.61 |
| 今开/元 | 6.97 |
| 最高/元 | 7.23 |
| 最低/元 | 6.71 |
| 成交量/手 | 402668.48 |
| 成交额/万 | 28363.28 |
| 股净值/元 | -9.52 |
| 市净率 | 2.96 |
| 总市值/万 | 921612.16 |
| 流通值/万 | 921612.16 |
| 换手率/% | 3.15 |
| 入市日期 | 2018-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
华夏航空(002928)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.97 | 7.21 | 0.60 | 9.08 | 402668.48 | 28363.28 | 3.15 |
| 2024-09-27 | 6.30 | 6.61 | 0.57 | 9.44 | 438463.35 | 28220.98 | 3.43 |
| 2024-09-26 | 5.54 | 6.04 | 0.50 | 9.03 | 328328.89 | 19202.91 | 2.57 |
| 2024-09-25 | 5.50 | 5.54 | 0.09 | 1.65 | 160040.05 | 8938.46 | 1.25 |
| 2024-09-24 | 5.22 | 5.45 | 0.25 | 4.81 | 143618.18 | 7679.83 | 1.12 |
| 2024-09-23 | 5.25 | 5.20 | -0.07 | -1.33 | 78478.50 | 4098.94 | 0.61 |
| 2024-09-20 | 5.22 | 5.27 | 0.06 | 1.15 | 124118.00 | 6465.88 | 0.97 |
| 2024-09-19 | 5.25 | 5.21 | 0.03 | 0.58 | 157164.48 | 8250.31 | 1.23 |
| 2024-09-18 | 5.37 | 5.18 | -0.15 | -2.81 | 106023.00 | 5543.00 | 0.83 |
| 2024-09-13 | 5.38 | 5.33 | -0.05 | -0.93 | 53606.68 | 2866.17 | 0.42 |
| 2024-09-12 | 5.45 | 5.38 | -0.08 | -1.47 | 61649.93 | 3352.52 | 0.48 |
| 2024-09-11 | 5.42 | 5.46 | 0.03 | 0.55 | 62749.91 | 3427.35 | 0.49 |
| 2024-09-10 | 5.53 | 5.43 | -0.11 | -1.99 | 108785.50 | 5877.57 | 0.85 |
| 2024-09-09 | 5.52 | 5.54 | -0.04 | -0.72 | 65845.25 | 3654.63 | 0.52 |
| 2024-09-06 | 5.65 | 5.58 | -0.08 | -1.41 | 71783.00 | 4059.71 | 0.56 |
| 2024-09-05 | 5.60 | 5.66 | 0.01 | 0.18 | 94418.59 | 5336.19 | 0.74 |
| 2024-09-04 | 5.62 | 5.65 | 0.05 | 0.89 | 135952.05 | 7661.62 | 1.06 |
| 2024-09-03 | 5.61 | 5.60 | 0.05 | 0.90 | 116282.72 | 6479.20 | 0.91 |
| 2024-09-02 | 5.75 | 5.55 | -0.21 | -3.65 | 137730.02 | 7742.66 | 1.08 |
| 2024-08-30 | 5.69 | 5.76 | 0.07 | 1.23 | 166600.75 | 9556.67 | 1.30 |
| 2024-08-29 | 5.63 | 5.69 | 0.11 | 1.97 | 105084.40 | 5921.77 | 0.82 |
| 2024-08-28 | 5.64 | 5.58 | 0.00 | 0.00 | 72311.73 | 4037.15 | 0.57 |
| 2024-08-27 | 5.64 | 5.58 | -0.07 | -1.24 | 80165.68 | 4470.61 | 0.63 |
| 2024-08-26 | 5.71 | 5.65 | 0.01 | 0.18 | 84992.25 | 4808.72 | 0.66 |
| 2024-08-23 | 5.65 | 5.64 | 0.00 | 0.00 | 74466.00 | 4213.81 | 0.58 |
| 2024-08-22 | 5.81 | 5.64 | -0.10 | -1.74 | 104514.01 | 5923.71 | 0.82 |
| 2024-08-21 | 5.75 | 5.74 | -0.03 | -0.52 | 48398.66 | 2791.11 | 0.38 |
| 2024-08-20 | 5.82 | 5.77 | -0.08 | -1.37 | 64900.75 | 3762.75 | 0.51 |
| 2024-08-19 | 5.87 | 5.85 | 0.02 | 0.34 | 105921.00 | 6202.93 | 0.83 |
| 2024-08-16 | 6.03 | 5.83 | -0.13 | -2.18 | 118646.25 | 6990.81 | 0.93 |
| 2024-08-15 | 6.01 | 5.96 | 0.03 | 0.51 | 112951.68 | 6743.29 | 0.88 |
| 2024-08-14 | 6.02 | 5.93 | -0.09 | -1.50 | 67008.00 | 3972.96 | 0.52 |
| 2024-08-13 | 5.98 | 6.02 | 0.03 | 0.50 | 90443.00 | 5400.06 | 0.71 |
| 2024-08-12 | 6.07 | 5.99 | -0.09 | -1.48 | 116161.75 | 6985.09 | 0.91 |
| 2024-08-09 | 6.33 | 6.08 | -0.22 | -3.49 | 162930.62 | 10062.31 | 1.27 |
| 2024-08-08 | 6.32 | 6.30 | -0.05 | -0.79 | 98833.00 | 6238.15 | 0.77 |
| 2024-08-07 | 6.42 | 6.35 | -0.16 | -2.46 | 130564.00 | 8347.27 | 1.02 |
| 2024-08-06 | 6.48 | 6.51 | 0.06 | 0.93 | 197866.00 | 12960.00 | 1.55 |
| 2024-08-05 | 6.61 | 6.45 | 0.05 | 0.78 | 254185.48 | 16688.20 | 1.99 |
| 2024-08-02 | 6.29 | 6.40 | 0.05 | 0.79 | 212241.50 | 13769.81 | 1.66 |
| 2024-08-01 | 6.28 | 6.35 | 0.06 | 0.95 | 217196.97 | 13695.10 | 1.70 |
| 2024-07-31 | 5.74 | 6.29 | 0.57 | 9.97 | 165522.89 | 10027.80 | 1.29 |
| 2024-07-30 | 5.71 | 5.72 | -0.02 | -0.35 | 67806.50 | 3874.50 | 0.53 |
| 2024-07-29 | 5.81 | 5.74 | -0.08 | -1.38 | 71514.00 | 4120.73 | 0.56 |
| 2024-07-26 | 5.83 | 5.82 | -0.05 | -0.85 | 86558.75 | 5047.31 | 0.68 |
| 2024-07-25 | 5.80 | 5.87 | 0.05 | 0.86 | 70407.25 | 4129.70 | 0.55 |
| 2024-07-24 | 5.89 | 5.82 | -0.08 | -1.36 | 98116.11 | 5732.96 | 0.77 |
| 2024-07-23 | 6.04 | 5.90 | -0.17 | -2.80 | 86240.50 | 5147.78 | 0.67 |
| 2024-07-22 | 6.11 | 6.07 | 0.03 | 0.50 | 97819.71 | 5880.05 | 0.77 |
| 2024-07-19 | 5.95 | 6.04 | 0.06 | 1.00 | 74235.06 | 4467.03 | 0.58 |
| 2024-07-18 | 5.91 | 5.98 | 0.04 | 0.67 | 94068.41 | 5580.60 | 0.74 |
| 2024-07-17 | 5.91 | 5.94 | 0.01 | 0.17 | 91062.42 | 5392.54 | 0.71 |
| 2024-07-16 | 6.01 | 5.93 | -0.14 | -2.31 | 159872.75 | 9465.48 | 1.25 |
| 2024-07-15 | 6.15 | 6.07 | -0.07 | -1.14 | 117784.00 | 7220.69 | 0.92 |
| 2024-07-12 | 6.21 | 6.14 | -0.11 | -1.76 | 120228.69 | 7377.50 | 0.94 |
| 2024-07-11 | 6.15 | 6.25 | 0.19 | 3.14 | 146838.66 | 9074.90 | 1.15 |
| 2024-07-10 | 6.17 | 6.06 | -0.13 | -2.10 | 149144.00 | 9137.38 | 1.17 |
| 2024-07-09 | 6.02 | 6.19 | 0.14 | 2.31 | 116794.00 | 7128.20 | 0.91 |
| 2024-07-08 | 6.07 | 6.05 | -0.11 | -1.79 | 79315.06 | 4815.39 | 0.62 |
| 2024-07-05 | 6.08 | 6.16 | 0.14 | 2.33 | 120249.00 | 7301.44 | 0.94 |
| 2024-07-04 | 6.17 | 6.02 | -0.15 | -2.43 | 127003.06 | 7712.73 | 0.99 |
| 2024-07-03 | 6.32 | 6.17 | -0.14 | -2.22 | 147265.00 | 9177.65 | 1.15 |
| 2024-07-02 | 6.40 | 6.31 | -0.08 | -1.25 | 85119.00 | 5386.73 | 0.67 |
| 2024-07-01 | 6.33 | 6.39 | 0.05 | 0.79 | 97446.45 | 6172.69 | 0.76 |
| 2024-06-28 | 6.38 | 6.34 | -0.06 | -0.94 | 121530.00 | 7750.99 | 0.95 |
| 2024-06-27 | 6.64 | 6.40 | -0.25 | -3.76 | 130683.00 | 8461.36 | 1.02 |
| 2024-06-26 | 6.31 | 6.65 | 0.35 | 5.56 | 180170.01 | 11660.32 | 1.41 |
| 2024-06-25 | 6.27 | 6.30 | 0.03 | 0.48 | 109605.73 | 6892.30 | 0.86 |
| 2024-06-24 | 6.35 | 6.27 | -0.14 | -2.18 | 152419.48 | 9584.85 | 1.19 |
| 2024-06-21 | 6.39 | 6.41 | 0.01 | 0.16 | 105816.84 | 6789.21 | 0.83 |
| 2024-06-20 | 6.46 | 6.40 | -0.07 | -1.08 | 206910.76 | 13137.74 | 1.62 |
| 2024-06-19 | 6.60 | 6.47 | -0.09 | -1.37 | 152004.10 | 9955.13 | 1.19 |
| 2024-06-18 | 6.64 | 6.56 | -0.13 | -1.94 | 156165.01 | 10311.82 | 1.22 |
| 2024-06-17 | 6.60 | 6.69 | 0.00 | 0.00 | 146410.00 | 9805.69 | 1.15 |
| 2024-06-14 | 6.74 | 6.69 | -0.07 | -1.04 | 139429.25 | 9317.54 | 1.09 |
| 2024-06-13 | 6.96 | 6.76 | -0.25 | -3.57 | 292877.27 | 19687.06 | 2.29 |
| 2024-06-12 | 7.02 | 7.01 | -0.05 | -0.71 | 140373.00 | 9960.34 | 1.10 |
| 2024-06-11 | 6.99 | 7.06 | 0.01 | 0.14 | 136529.51 | 9544.54 | 1.07 |
| 2024-06-07 | 6.79 | 7.05 | 0.31 | 4.60 | 267188.92 | 18552.18 | 2.09 |
| 2024-06-06 | 7.27 | 6.74 | -0.54 | -7.42 | 351514.00 | 24215.38 | 2.75 |
| 2024-06-05 | 7.39 | 7.28 | -0.13 | -1.75 | 133009.38 | 9726.30 | 1.04 |
| 2024-06-04 | 7.16 | 7.41 | 0.24 | 3.35 | 240014.44 | 17539.53 | 1.96 |
| 2024-06-03 | 7.12 | 7.17 | 0.06 | 0.84 | 191825.00 | 13641.05 | 1.57 |
| 2024-05-31 | 7.10 | 7.11 | -0.01 | -0.14 | 186627.50 | 13245.38 | 1.52 |
| 2024-05-30 | 7.06 | 7.12 | 0.02 | 0.28 | 143566.25 | 10211.10 | 1.17 |
| 2024-05-29 | 7.09 | 7.10 | 0.00 | 0.00 | 125974.75 | 8906.40 | 1.03 |
| 2024-05-28 | 7.25 | 7.10 | -0.20 | -2.74 | 181940.50 | 13063.67 | 1.49 |
| 2024-05-27 | 7.24 | 7.30 | 0.05 | 0.69 | 185985.75 | 13546.63 | 1.52 |
| 2024-05-24 | 7.39 | 7.25 | -0.21 | -2.82 | 223265.00 | 16405.76 | 1.82 |
| 2024-05-23 | 7.59 | 7.46 | -0.17 | -2.23 | 226110.50 | 16908.80 | 1.85 |
| 2024-05-22 | 7.38 | 7.63 | 0.25 | 3.39 | 420815.34 | 31761.53 | 3.44 |
| 2024-05-21 | 7.31 | 7.38 | 0.00 | 0.00 | 266185.38 | 19676.01 | 2.17 |
| 2024-05-20 | 7.30 | 7.38 | 0.28 | 3.94 | 451006.57 | 32819.67 | 3.69 |
| 2024-05-17 | 6.59 | 7.10 | 0.51 | 7.74 | 404081.13 | 27902.76 | 3.30 |
| 2024-05-16 | 6.58 | 6.59 | -0.02 | -0.30 | 133036.55 | 8797.13 | 1.09 |
| 2024-05-15 | 6.78 | 6.61 | -0.14 | -2.07 | 154461.25 | 10288.66 | 1.26 |
| 2024-05-14 | 6.68 | 6.75 | 0.07 | 1.05 | 296486.00 | 19640.39 | 2.42 |
| 2024-05-13 | 6.83 | 6.68 | -0.10 | -1.48 | 216826.56 | 14593.44 | 1.77 |
| 2024-05-10 | 6.79 | 6.78 | 0.00 | 0.00 | 168908.04 | 11478.63 | 1.38 |
| 2024-05-09 | 6.58 | 6.78 | 0.19 | 2.88 | 232980.62 | 15829.98 | 1.90 |
日K线
周K线
月K线
