华夏航空
sz002928 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.03
涨跌幅
-1.47%
成交量
27,543,800 股
成交额
166,255,632 元
换手率
2.15%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.05 | 6.03 | 6.10 | 5.99 | -1.47% | 27,543,800 | 166,255,632 | 2.15 |
| 2026-10-13 | 6.13 | 6.12 | 6.18 | 6.08 | -1.13% | 16,493,200 | 101,009,608 | 1.29 |
| 2026-10-12 | 6.30 | 6.19 | 6.40 | 6.18 | -0.80% | 20,188,800 | 126,921,360 | 1.58 |
| 2026-10-09 | 6.14 | 6.24 | 6.26 | 6.14 | +1.46% | 18,978,300 | 117,936,264 | 1.48 |
| 2026-10-08 | 6.20 | 6.15 | 6.23 | 6.11 | -3.45% | 23,148,500 | 143,050,576 | 1.81 |
| 2026-09-30 | 6.19 | 6.37 | 6.46 | 6.12 | +4.08% | 40,784,700 | 256,564,080 | 3.19 |
| 2026-09-29 | 6.07 | 6.12 | 6.13 | 6.06 | +0.66% | 14,838,500 | 90,466,696 | 1.16 |
| 2026-09-28 | 6.19 | 6.08 | 6.19 | 5.99 | -1.94% | 28,619,500 | 173,429,856 | 2.24 |
| 2026-09-24 | 6.38 | 6.20 | 6.38 | 6.18 | -4.62% | 39,082,000 | 244,692,144 | 3.06 |
| 2026-09-23 | 6.53 | 6.50 | 6.58 | 6.46 | +1.09% | 26,885,700 | 175,143,456 | 2.10 |
| 2026-09-22 | 6.55 | 6.43 | 6.58 | 6.42 | -1.23% | 23,262,400 | 150,781,664 | 1.82 |
| 2026-09-21 | 6.57 | 6.51 | 6.59 | 6.49 | +0.77% | 20,376,200 | 132,920,936 | 1.59 |
| 2026-09-18 | 6.46 | 6.46 | 6.49 | 6.39 | +1.10% | 26,009,500 | 167,479,568 | 2.03 |
| 2026-09-17 | 6.29 | 6.39 | 6.39 | 6.25 | +2.08% | 17,033,000 | 107,751,976 | 1.33 |
| 2026-09-16 | 6.30 | 6.26 | 6.33 | 6.18 | -0.95% | 16,925,200 | 105,594,912 | 1.32 |
| 2026-09-15 | 6.29 | 6.32 | 6.40 | 6.28 | +0.48% | 17,707,700 | 112,248,760 | 1.39 |
| 2026-09-14 | 6.19 | 6.29 | 6.34 | 6.16 | -0.47% | 19,629,600 | 123,213,168 | 1.54 |
| 2026-09-11 | 6.35 | 6.32 | 6.37 | 6.10 | -2.32% | 38,208,300 | 237,562,656 | 2.99 |
| 2026-09-10 | 6.45 | 6.47 | 6.56 | 6.41 | -0.15% | 16,741,900 | 108,163,184 | 1.31 |
| 2026-09-09 | 6.39 | 6.48 | 6.49 | 6.33 | +1.09% | 19,323,300 | 124,050,480 | 1.51 |
| 2026-09-08 | 6.40 | 6.41 | 6.50 | 6.37 | -0.16% | 18,508,400 | 119,233,000 | 1.45 |
| 2026-09-07 | 6.38 | 6.42 | 6.46 | 6.34 | -0.16% | 19,199,700 | 122,923,864 | 1.50 |
| 2026-09-04 | 6.28 | 6.43 | 6.49 | 6.25 | +2.39% | 28,644,200 | 183,387,504 | 2.24 |
| 2026-09-03 | 6.21 | 6.28 | 6.35 | 6.19 | +1.62% | 24,627,000 | 154,942,864 | 1.93 |
| 2026-09-02 | 6.21 | 6.18 | 6.23 | 6.14 | -1.75% | 16,603,200 | 102,577,608 | 1.30 |
| 2026-09-01 | 6.12 | 6.29 | 6.34 | 6.11 | +2.11% | 24,967,600 | 156,207,952 | 1.95 |
| 2026-08-31 | 6.26 | 6.16 | 6.27 | 6.15 | -2.84% | 21,701,800 | 134,309,632 | 1.70 |
| 2026-08-28 | 6.27 | 6.34 | 6.37 | 6.23 | +0.32% | 17,880,700 | 112,821,408 | 1.40 |
| 2026-08-27 | 6.28 | 6.32 | 6.33 | 6.21 | -0.47% | 19,253,100 | 121,092,008 | 1.51 |
| 2026-08-26 | 6.39 | 6.35 | 6.44 | 6.30 | +1.60% | 23,977,700 | 152,320,016 | 1.88 |
需要全历史数据与程序化访问？
查看 华夏航空 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002928 获取全部历史日线。