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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.84 | 5.91 | 5.83 | 5.84 | +1.57% | 3.79 | 0.51% |
| 2025-06-23 | 5.73 | 5.77 | 5.67 | 5.75 | -0.17% | 2.10 | 0.29% |
| 2025-06-20 | 5.73 | 5.78 | 5.73 | 5.76 | +0.35% | 1.74 | 0.24% |
| 2025-06-19 | 5.79 | 5.79 | 5.73 | 5.74 | -0.69% | 1.64 | 0.22% |
| 2025-06-18 | 5.80 | 5.84 | 5.76 | 5.78 | -0.69% | 1.75 | 0.24% |
| 2025-06-17 | 5.79 | 5.87 | 5.78 | 5.82 | +0.52% | 2.27 | 0.31% |
| 2025-06-16 | 5.80 | 5.82 | 5.75 | 5.79 | -0.34% | 2.97 | 0.41% |
| 2025-06-13 | 5.90 | 5.94 | 5.80 | 5.81 | -2.52% | 4.54 | 0.61% |
| 2025-06-12 | 6.02 | 6.03 | 5.93 | 5.96 | -1.32% | 2.39 | 0.32% |
| 2025-06-11 | 6.02 | 6.06 | 5.98 | 6.04 | +0.33% | 1.80 | 0.24% |
| 2025-06-10 | 5.95 | 6.06 | 5.94 | 6.02 | +0.84% | 3.55 | 0.47% |
| 2025-06-09 | 5.93 | 5.99 | 5.86 | 5.97 | +0.51% | 3.03 | 0.40% |
| 2025-06-06 | 5.95 | 5.97 | 5.90 | 5.94 | -0.34% | 1.66 | 0.22% |
| 2025-06-05 | 5.95 | 6.00 | 5.92 | 5.96 | +0.34% | 2.16 | 0.29% |
| 2025-06-04 | 6.02 | 6.04 | 5.92 | 5.94 | -1.66% | 3.17 | 0.42% |
| 2025-06-03 | 6.05 | 6.06 | 5.91 | 6.04 | -0.82% | 3.67 | 0.48% |
| 2025-05-30 | 6.11 | 6.16 | 6.07 | 6.09 | -0.65% | 1.83 | 0.24% |
| 2025-05-29 | 6.24 | 6.25 | 6.02 | 6.13 | -1.76% | 3.66 | 0.47% |
| 2025-05-28 | 6.19 | 6.28 | 6.14 | 6.24 | +0.65% | 2.66 | 0.34% |
| 2025-05-27 | 6.20 | 6.27 | 6.14 | 6.20 | -0.32% | 2.82 | 0.36% |