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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.28 | 7.41 | 7.23 | 7.26 | -0.55% | 3.45 | 0.37% |
| 2025-11-18 | 7.26 | 7.35 | 7.07 | 7.30 | +0.41% | 3.96 | 0.43% |
| 2025-11-17 | 7.08 | 7.30 | 6.94 | 7.27 | +0.69% | 5.55 | 0.61% |
| 2025-11-14 | 7.30 | 7.36 | 7.17 | 7.22 | -1.37% | 2.11 | 0.23% |
| 2025-11-13 | 7.28 | 7.40 | 7.22 | 7.32 | +1.10% | 3.34 | 0.36% |
| 2025-11-12 | 7.26 | 7.35 | 7.23 | 7.24 | -0.69% | 2.69 | 0.29% |
| 2025-11-11 | 7.17 | 7.33 | 7.15 | 7.29 | +0.69% | 2.97 | 0.32% |
| 2025-11-10 | 6.97 | 7.37 | 6.94 | 7.24 | +3.72% | 6.73 | 0.74% |
| 2025-11-07 | 6.99 | 7.10 | 6.92 | 6.98 | -0.29% | 2.79 | 0.32% |
| 2025-11-06 | 6.91 | 7.07 | 6.89 | 7.00 | +0.86% | 2.97 | 0.34% |
| 2025-11-05 | 6.82 | 6.98 | 6.75 | 6.94 | +1.17% | 2.63 | 0.30% |
| 2025-11-04 | 6.95 | 7.00 | 6.81 | 6.86 | -1.29% | 3.22 | 0.37% |
| 2025-11-03 | 6.66 | 6.96 | 6.62 | 6.95 | +4.20% | 6.06 | 0.70% |
| 2025-10-31 | 6.74 | 6.76 | 6.51 | 6.67 | -1.77% | 6.55 | 0.78% |
| 2025-10-30 | 6.80 | 6.93 | 6.75 | 6.79 | +0.44% | 3.69 | 0.43% |
| 2025-10-29 | 6.66 | 6.86 | 6.61 | 6.76 | +0.90% | 4.51 | 0.53% |
| 2025-10-28 | 6.70 | 6.86 | 6.66 | 6.70 | +1.52% | 6.26 | 0.73% |
| 2025-10-27 | 6.58 | 6.65 | 6.49 | 6.60 | +0.30% | 2.84 | 0.34% |
| 2025-10-24 | 6.66 | 6.67 | 6.44 | 6.58 | -1.20% | 5.26 | 0.64% |
| 2025-10-23 | 6.62 | 6.70 | 6.51 | 6.66 | +0.45% | 4.03 | 0.48% |