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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.15 | 7.53 | 7.12 | 7.49 | +6.24% | 9.03 | 0.90% |
| 2025-12-16 | 6.96 | 7.10 | 6.94 | 7.05 | +1.15% | 2.71 | 0.29% |
| 2025-12-15 | 6.89 | 7.05 | 6.86 | 6.97 | +0.72% | 1.90 | 0.20% |
| 2025-12-12 | 6.83 | 7.06 | 6.79 | 6.92 | +1.32% | 3.27 | 0.35% |
| 2025-12-11 | 6.96 | 7.00 | 6.82 | 6.83 | -2.15% | 2.93 | 0.31% |
| 2025-12-10 | 6.91 | 7.01 | 6.89 | 6.98 | +1.16% | 1.80 | 0.19% |
| 2025-12-09 | 7.05 | 7.08 | 6.90 | 6.90 | -2.82% | 1.78 | 0.19% |
| 2025-12-08 | 7.05 | 7.12 | 6.90 | 7.10 | +0.57% | 3.45 | 0.36% |
| 2025-12-05 | 7.17 | 7.22 | 7.00 | 7.06 | -1.81% | 2.49 | 0.26% |
| 2025-12-04 | 7.19 | 7.25 | 7.09 | 7.19 | -0.14% | 2.64 | 0.27% |
| 2025-12-03 | 7.00 | 7.26 | 6.93 | 7.20 | +2.71% | 4.49 | 0.47% |
| 2025-12-02 | 6.94 | 7.11 | 6.89 | 7.01 | +0.43% | 3.18 | 0.34% |
| 2025-12-01 | 6.77 | 7.00 | 6.72 | 6.98 | +2.95% | 3.87 | 0.42% |
| 2025-11-28 | 6.77 | 6.86 | 6.70 | 6.78 | +0.15% | 3.50 | 0.38% |
| 2025-11-27 | 6.77 | 6.80 | 6.62 | 6.77 | +0.15% | 3.46 | 0.38% |
| 2025-11-26 | 6.77 | 6.92 | 6.70 | 6.76 | +0.15% | 4.98 | 0.54% |
| 2025-11-25 | 6.93 | 6.95 | 6.68 | 6.75 | -2.88% | 5.31 | 0.58% |
| 2025-11-24 | 7.07 | 7.14 | 6.88 | 6.95 | -1.84% | 4.81 | 0.51% |
| 2025-11-21 | 7.17 | 7.23 | 7.05 | 7.08 | -1.67% | 3.93 | 0.44% |
| 2025-11-20 | 7.25 | 7.32 | 7.17 | 7.20 | -0.83% | 2.75 | 0.30% |