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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.60 | 7.73 | 7.33 | 7.43 | -1.46% | 5.94 | 0.59% |
| 2026-01-15 | 7.56 | 7.66 | 7.49 | 7.54 | -0.26% | 4.02 | 0.39% |
| 2026-01-14 | 7.71 | 7.78 | 7.54 | 7.56 | -2.83% | 7.42 | 0.72% |
| 2026-01-13 | 7.80 | 7.94 | 7.73 | 7.78 | -1.27% | 4.98 | 0.47% |
| 2026-01-12 | 7.93 | 8.14 | 7.86 | 7.88 | -1.13% | 5.33 | 0.50% |
| 2026-01-09 | 7.98 | 8.00 | 7.81 | 7.97 | -0.50% | 3.93 | 0.37% |
| 2026-01-08 | 8.13 | 8.15 | 7.90 | 8.01 | -1.72% | 4.97 | 0.46% |
| 2026-01-07 | 8.11 | 8.28 | 8.06 | 8.15 | +0.74% | 3.66 | 0.33% |
| 2026-01-06 | 8.01 | 8.18 | 7.77 | 8.09 | +0.12% | 5.19 | 0.48% |
| 2026-01-05 | 7.95 | 8.13 | 7.87 | 8.08 | +0.87% | 7.15 | 0.66% |
| 2025-12-31 | 7.65 | 8.03 | 7.61 | 8.01 | +4.57% | 7.82 | 0.74% |
| 2025-12-30 | 7.72 | 7.74 | 7.57 | 7.66 | -1.03% | 4.18 | 0.40% |
| 2025-12-29 | 7.49 | 7.89 | 7.47 | 7.74 | +2.93% | 6.50 | 0.62% |
| 2025-12-26 | 7.59 | 7.66 | 7.45 | 7.52 | -0.92% | 4.12 | 0.41% |
| 2025-12-25 | 7.56 | 7.79 | 7.51 | 7.59 | -0.13% | 4.06 | 0.39% |
| 2025-12-24 | 7.52 | 7.67 | 7.34 | 7.60 | +0.80% | 5.03 | 0.50% |
| 2025-12-23 | 7.64 | 7.66 | 7.46 | 7.54 | -1.44% | 4.10 | 0.40% |
| 2025-12-22 | 7.70 | 7.78 | 7.53 | 7.65 | -0.65% | 5.54 | 0.54% |
| 2025-12-19 | 7.60 | 7.74 | 7.48 | 7.70 | +1.45% | 5.55 | 0.54% |
| 2025-12-18 | 7.39 | 7.65 | 7.39 | 7.59 | +1.34% | 5.75 | 0.56% |