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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.77 | 7.79 | 7.58 | 7.60 | -2.06% | 3.53 | 0.34% |
| 2026-02-12 | 7.93 | 7.99 | 7.70 | 7.76 | -2.27% | 6.35 | 0.60% |
| 2026-02-11 | 8.12 | 8.16 | 7.88 | 7.94 | -2.22% | 8.61 | 0.80% |
| 2026-02-10 | 8.31 | 8.33 | 7.95 | 8.12 | -2.05% | 7.27 | 0.67% |
| 2026-02-09 | 8.16 | 8.46 | 8.16 | 8.29 | +0.85% | 6.51 | 0.58% |
| 2026-02-06 | 8.21 | 8.31 | 8.13 | 8.22 | -0.36% | 5.42 | 0.49% |
| 2026-02-05 | 8.18 | 8.36 | 8.10 | 8.25 | +0.86% | 9.24 | 0.83% |
| 2026-02-04 | 7.63 | 8.33 | 7.62 | 8.18 | +6.93% | 13.48 | 1.24% |
| 2026-02-03 | 7.32 | 7.70 | 7.26 | 7.65 | +5.37% | 7.60 | 0.75% |
| 2026-02-02 | 7.22 | 7.49 | 7.15 | 7.26 | +0.69% | 6.80 | 0.69% |
| 2026-01-30 | 7.22 | 7.29 | 7.13 | 7.21 | +0.14% | 4.41 | 0.45% |
| 2026-01-29 | 7.21 | 7.32 | 7.10 | 7.20 | -1.10% | 7.68 | 0.79% |
| 2026-01-28 | 7.58 | 7.59 | 7.24 | 7.28 | -3.58% | 7.67 | 0.77% |
| 2026-01-27 | 7.66 | 7.71 | 7.50 | 7.55 | -0.66% | 5.71 | 0.56% |
| 2026-01-26 | 7.69 | 7.98 | 7.59 | 7.60 | -1.04% | 10.41 | 1.00% |
| 2026-01-23 | 7.89 | 7.91 | 7.63 | 7.68 | -2.54% | 4.52 | 0.43% |
| 2026-01-22 | 8.00 | 8.09 | 7.85 | 7.88 | -1.62% | 5.63 | 0.53% |
| 2026-01-21 | 8.14 | 8.17 | 7.95 | 8.01 | -1.48% | 5.52 | 0.51% |
| 2026-01-20 | 7.80 | 8.17 | 7.75 | 8.13 | +4.90% | 7.50 | 0.69% |
| 2026-01-19 | 7.41 | 7.77 | 7.41 | 7.75 | +4.31% | 7.20 | 0.70% |