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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.77 | 5.83 | 5.74 | 5.78 | -0.52% | 6.69 | 0.86% |
| 2026-04-20 | 5.72 | 5.82 | 5.70 | 5.81 | +1.75% | 11.49 | 1.48% |
| 2026-04-17 | 5.73 | 5.76 | 5.67 | 5.71 | -0.87% | 5.88 | 0.76% |
| 2026-04-16 | 5.76 | 5.81 | 5.73 | 5.76 | 0.00% | 6.53 | 0.84% |
| 2026-04-15 | 5.87 | 5.93 | 5.74 | 5.76 | +0.35% | 9.11 | 1.16% |
| 2026-04-14 | 5.81 | 5.88 | 5.67 | 5.74 | +0.35% | 7.35 | 0.95% |
| 2026-04-13 | 5.69 | 5.76 | 5.68 | 5.72 | -1.38% | 5.63 | 0.73% |
| 2026-04-10 | 5.86 | 5.89 | 5.80 | 5.80 | -0.34% | 6.36 | 0.81% |
| 2026-04-09 | 5.88 | 5.93 | 5.79 | 5.82 | -3.80% | 9.53 | 1.21% |
| 2026-04-08 | 5.95 | 6.15 | 5.94 | 6.05 | +7.84% | 13.77 | 1.69% |
| 2026-04-07 | 5.68 | 5.68 | 5.56 | 5.61 | -1.06% | 3.87 | 0.51% |
| 2026-04-03 | 5.73 | 5.75 | 5.65 | 5.67 | -1.22% | 3.79 | 0.49% |
| 2026-04-02 | 5.86 | 5.87 | 5.72 | 5.74 | -3.20% | 7.42 | 0.96% |
| 2026-04-01 | 5.78 | 5.95 | 5.78 | 5.93 | +4.96% | 9.37 | 1.18% |
| 2026-03-31 | 5.74 | 5.84 | 5.63 | 5.65 | -1.40% | 5.93 | 0.77% |
| 2026-03-30 | 5.64 | 5.76 | 5.58 | 5.73 | -0.52% | 6.17 | 0.81% |
| 2026-03-27 | 5.65 | 5.84 | 5.64 | 5.76 | +1.23% | 5.85 | 0.75% |
| 2026-03-26 | 5.74 | 5.93 | 5.66 | 5.69 | -1.22% | 10.86 | 1.39% |
| 2026-03-25 | 5.73 | 5.81 | 5.69 | 5.76 | +2.49% | 9.06 | 1.17% |
| 2026-03-24 | 5.54 | 5.64 | 5.51 | 5.62 | +2.93% | 9.54 | 1.27% |