南方航空 sh.600029
5.29
-1.49%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.38 | 5.39 | 5.27 | 5.29 | -1.49% | 5.09 | 0.71% |
| 2026-05-21 | 5.40 | 5.49 | 5.36 | 5.37 | +1.51% | 7.60 | 1.04% |
| 2026-05-20 | 5.32 | 5.33 | 5.24 | 5.29 | -1.12% | 3.23 | 0.45% |
| 2026-05-19 | 5.25 | 5.36 | 5.25 | 5.35 | +2.29% | 4.46 | 0.62% |
| 2026-05-18 | 5.33 | 5.33 | 5.19 | 5.23 | -2.61% | 7.06 | 1.00% |
| 2026-05-15 | 5.48 | 5.49 | 5.35 | 5.37 | -2.19% | 7.71 | 1.06% |
| 2026-05-14 | 5.61 | 5.63 | 5.48 | 5.49 | -2.31% | 6.29 | 0.84% |
| 2026-05-13 | 5.60 | 5.62 | 5.53 | 5.62 | +0.36% | 5.46 | 0.73% |
| 2026-05-12 | 5.64 | 5.69 | 5.58 | 5.60 | -0.89% | 5.72 | 0.76% |
| 2026-05-11 | 5.65 | 5.66 | 5.58 | 5.65 | -1.05% | 7.17 | 0.95% |
| 2026-05-08 | 5.56 | 5.77 | 5.54 | 5.71 | +1.60% | 12.24 | 1.59% |
| 2026-05-07 | 5.64 | 5.71 | 5.57 | 5.62 | +2.00% | 9.21 | 1.21% |
| 2026-05-06 | 5.45 | 5.53 | 5.42 | 5.51 | +1.85% | 7.61 | 1.03% |
| 2026-04-30 | 5.45 | 5.53 | 5.38 | 5.41 | -1.64% | 9.71 | 1.33% |
| 2026-04-29 | 5.42 | 5.52 | 5.41 | 5.50 | +1.10% | 4.24 | 0.57% |
| 2026-04-28 | 5.48 | 5.51 | 5.41 | 5.44 | -1.27% | 4.92 | 0.67% |
| 2026-04-27 | 5.53 | 5.55 | 5.45 | 5.51 | -0.90% | 4.63 | 0.63% |
| 2026-04-24 | 5.59 | 5.61 | 5.54 | 5.56 | -1.07% | 4.86 | 0.65% |
| 2026-04-23 | 5.66 | 5.69 | 5.58 | 5.62 | -1.75% | 7.68 | 1.01% |
| 2026-04-22 | 5.74 | 5.74 | 5.68 | 5.72 | -1.04% | 6.97 | 0.91% |