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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.73 | 5.77 | 5.69 | 5.76 | +0.52% | 3.89 | 0.54% |
| 2025-07-21 | 5.71 | 5.74 | 5.68 | 5.73 | +0.53% | 2.80 | 0.39% |
| 2025-07-18 | 5.69 | 5.71 | 5.68 | 5.70 | +0.18% | 1.62 | 0.22% |
| 2025-07-17 | 5.68 | 5.69 | 5.66 | 5.69 | 0.00% | 1.87 | 0.26% |
| 2025-07-16 | 5.67 | 5.72 | 5.66 | 5.69 | +0.35% | 2.34 | 0.32% |
| 2025-07-15 | 5.77 | 5.78 | 5.65 | 5.67 | -1.90% | 5.85 | 0.81% |
| 2025-07-14 | 5.80 | 5.80 | 5.77 | 5.78 | -0.34% | 1.76 | 0.24% |
| 2025-07-11 | 5.80 | 5.84 | 5.79 | 5.80 | +0.17% | 2.64 | 0.36% |
| 2025-07-10 | 5.74 | 5.79 | 5.73 | 5.79 | +0.70% | 2.29 | 0.31% |
| 2025-07-09 | 5.74 | 5.77 | 5.73 | 5.75 | +0.17% | 2.04 | 0.28% |
| 2025-07-08 | 5.73 | 5.75 | 5.70 | 5.74 | +0.17% | 2.59 | 0.36% |
| 2025-07-07 | 5.74 | 5.77 | 5.72 | 5.73 | -0.17% | 2.28 | 0.31% |
| 2025-07-04 | 5.77 | 5.78 | 5.72 | 5.74 | -0.35% | 2.97 | 0.41% |
| 2025-07-03 | 5.79 | 5.83 | 5.74 | 5.76 | -0.86% | 3.67 | 0.50% |
| 2025-07-02 | 5.87 | 5.88 | 5.80 | 5.81 | -0.85% | 2.42 | 0.33% |
| 2025-07-01 | 5.90 | 5.92 | 5.84 | 5.86 | -0.68% | 2.18 | 0.29% |
| 2025-06-30 | 5.90 | 5.97 | 5.86 | 5.90 | 0.00% | 2.01 | 0.27% |
| 2025-06-27 | 5.90 | 5.97 | 5.87 | 5.90 | +0.17% | 2.34 | 0.31% |
| 2025-06-26 | 5.88 | 5.93 | 5.83 | 5.89 | 0.00% | 2.08 | 0.28% |
| 2025-06-25 | 5.86 | 5.90 | 5.84 | 5.89 | +0.86% | 1.97 | 0.27% |