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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.88 | 5.93 | 5.85 | 5.90 | +0.51% | 4.31 | 0.58% |
| 2025-08-18 | 5.87 | 5.92 | 5.84 | 5.87 | +0.17% | 4.36 | 0.59% |
| 2025-08-15 | 5.75 | 5.87 | 5.72 | 5.86 | +1.74% | 5.50 | 0.74% |
| 2025-08-14 | 5.77 | 5.79 | 5.73 | 5.76 | 0.00% | 3.14 | 0.43% |
| 2025-08-13 | 5.76 | 5.78 | 5.73 | 5.76 | +0.35% | 3.64 | 0.50% |
| 2025-08-12 | 5.73 | 5.75 | 5.71 | 5.74 | +0.17% | 1.92 | 0.26% |
| 2025-08-11 | 5.72 | 5.73 | 5.69 | 5.73 | +0.17% | 1.78 | 0.25% |
| 2025-08-08 | 5.74 | 5.74 | 5.70 | 5.72 | -0.35% | 1.67 | 0.23% |
| 2025-08-07 | 5.72 | 5.74 | 5.70 | 5.74 | +0.35% | 1.52 | 0.21% |
| 2025-08-06 | 5.74 | 5.74 | 5.68 | 5.72 | -0.17% | 1.87 | 0.26% |
| 2025-08-05 | 5.69 | 5.74 | 5.68 | 5.73 | +0.70% | 1.80 | 0.25% |
| 2025-08-04 | 5.66 | 5.69 | 5.64 | 5.69 | +0.35% | 1.90 | 0.26% |
| 2025-08-01 | 5.67 | 5.68 | 5.65 | 5.67 | 0.00% | 2.44 | 0.34% |
| 2025-07-31 | 5.76 | 5.77 | 5.65 | 5.67 | -1.73% | 5.01 | 0.70% |
| 2025-07-30 | 5.78 | 5.82 | 5.75 | 5.77 | -0.35% | 2.48 | 0.34% |
| 2025-07-29 | 5.79 | 5.81 | 5.75 | 5.79 | 0.00% | 2.15 | 0.29% |
| 2025-07-28 | 5.86 | 5.89 | 5.78 | 5.79 | -1.19% | 3.45 | 0.47% |
| 2025-07-25 | 5.89 | 5.93 | 5.84 | 5.86 | -0.51% | 3.38 | 0.45% |
| 2025-07-24 | 5.81 | 5.91 | 5.80 | 5.89 | +0.86% | 4.05 | 0.54% |
| 2025-07-23 | 5.85 | 5.99 | 5.83 | 5.84 | +1.39% | 9.80 | 1.31% |