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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.65 | 5.66 | 5.38 | 5.46 | -5.37% | 10.02 | 1.35% |
| 2026-03-20 | 5.88 | 5.91 | 5.75 | 5.77 | -0.69% | 6.27 | 0.80% |
| 2026-03-19 | 5.95 | 5.97 | 5.79 | 5.81 | -4.60% | 9.46 | 1.20% |
| 2026-03-18 | 6.22 | 6.25 | 6.02 | 6.09 | -0.98% | 7.59 | 0.92% |
| 2026-03-17 | 6.19 | 6.36 | 6.14 | 6.15 | -0.32% | 8.02 | 0.95% |
| 2026-03-16 | 6.28 | 6.33 | 6.11 | 6.17 | -1.91% | 9.42 | 1.13% |
| 2026-03-13 | 6.27 | 6.39 | 6.21 | 6.29 | -0.47% | 7.54 | 0.88% |
| 2026-03-12 | 6.28 | 6.38 | 6.23 | 6.32 | -0.63% | 6.42 | 0.76% |
| 2026-03-11 | 6.53 | 6.53 | 6.28 | 6.36 | -1.70% | 8.22 | 0.96% |
| 2026-03-10 | 6.55 | 6.69 | 6.42 | 6.47 | +2.37% | 11.09 | 1.26% |
| 2026-03-09 | 6.36 | 6.36 | 6.08 | 6.32 | -4.68% | 13.21 | 1.57% |
| 2026-03-06 | 6.57 | 6.67 | 6.44 | 6.63 | +1.07% | 5.90 | 0.66% |
| 2026-03-05 | 6.71 | 6.75 | 6.52 | 6.56 | -1.50% | 5.35 | 0.60% |
| 2026-03-04 | 6.72 | 6.90 | 6.63 | 6.66 | -1.77% | 6.77 | 0.75% |
| 2026-03-03 | 6.95 | 7.01 | 6.69 | 6.78 | -3.14% | 8.53 | 0.93% |
| 2026-03-02 | 6.98 | 7.12 | 6.85 | 7.00 | -4.63% | 12.78 | 1.35% |
| 2026-02-27 | 7.60 | 7.74 | 7.28 | 7.34 | -3.29% | 7.37 | 0.74% |
| 2026-02-26 | 7.52 | 7.73 | 7.51 | 7.59 | +1.47% | 6.22 | 0.61% |
| 2026-02-25 | 7.44 | 7.63 | 7.38 | 7.48 | +0.27% | 9.76 | 0.97% |
| 2026-02-24 | 7.62 | 7.65 | 7.43 | 7.46 | -1.84% | 6.12 | 0.60% |