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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.00 | 6.25 | 6.00 | 6.22 | +3.49% | 4.97 | 0.64% |
| 2025-05-23 | 6.11 | 6.17 | 5.99 | 6.01 | -1.64% | 2.69 | 0.35% |
| 2025-05-22 | 6.05 | 6.21 | 6.04 | 6.11 | +0.49% | 4.55 | 0.58% |
| 2025-05-21 | 5.95 | 6.10 | 5.94 | 6.08 | +1.84% | 3.72 | 0.48% |
| 2025-05-20 | 5.94 | 6.00 | 5.90 | 5.97 | +0.51% | 2.20 | 0.29% |
| 2025-05-19 | 5.96 | 6.01 | 5.89 | 5.94 | -0.50% | 2.34 | 0.31% |
| 2025-05-16 | 5.91 | 5.98 | 5.84 | 5.97 | +1.19% | 3.02 | 0.40% |
| 2025-05-15 | 5.93 | 5.97 | 5.88 | 5.90 | -0.51% | 2.34 | 0.31% |
| 2025-05-14 | 5.92 | 5.96 | 5.85 | 5.93 | 0.00% | 2.44 | 0.33% |
| 2025-05-13 | 5.93 | 5.99 | 5.87 | 5.93 | +0.51% | 3.15 | 0.42% |
| 2025-05-12 | 5.79 | 5.92 | 5.74 | 5.90 | +2.61% | 4.34 | 0.59% |
| 2025-05-09 | 5.79 | 5.81 | 5.73 | 5.75 | -0.69% | 1.78 | 0.24% |
| 2025-05-08 | 5.81 | 5.83 | 5.76 | 5.79 | -0.17% | 1.85 | 0.25% |
| 2025-05-07 | 5.93 | 5.93 | 5.78 | 5.80 | -1.86% | 3.29 | 0.45% |
| 2025-05-06 | 5.70 | 5.92 | 5.67 | 5.91 | +5.16% | 9.15 | 1.24% |