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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.56 | 6.66 | 6.49 | 6.63 | +0.61% | 4.16 | 0.50% |
| 2025-10-21 | 6.60 | 6.63 | 6.43 | 6.59 | -0.15% | 7.45 | 0.90% |
| 2025-10-20 | 6.23 | 6.66 | 6.20 | 6.60 | +6.28% | 11.22 | 1.37% |
| 2025-10-17 | 6.26 | 6.34 | 6.20 | 6.21 | -0.80% | 3.46 | 0.44% |
| 2025-10-16 | 6.30 | 6.43 | 6.24 | 6.26 | -0.63% | 5.05 | 0.63% |
| 2025-10-15 | 5.99 | 6.33 | 5.97 | 6.30 | +5.18% | 8.89 | 1.13% |
| 2025-10-14 | 5.99 | 6.06 | 5.96 | 5.99 | 0.00% | 3.52 | 0.46% |
| 2025-10-13 | 5.96 | 6.01 | 5.92 | 5.99 | -1.64% | 3.05 | 0.40% |
| 2025-10-10 | 6.09 | 6.16 | 6.06 | 6.09 | -1.30% | 3.90 | 0.51% |
| 2025-10-09 | 5.96 | 6.20 | 5.86 | 6.17 | +1.98% | 7.24 | 0.95% |
| 2025-09-30 | 5.94 | 6.08 | 5.90 | 6.05 | +1.68% | 4.93 | 0.65% |
| 2025-09-29 | 6.00 | 6.01 | 5.88 | 5.95 | -1.33% | 3.96 | 0.53% |
| 2025-09-26 | 5.95 | 6.03 | 5.89 | 6.03 | +1.17% | 3.21 | 0.42% |
| 2025-09-25 | 5.96 | 6.01 | 5.92 | 5.96 | -0.33% | 2.19 | 0.29% |
| 2025-09-24 | 5.96 | 6.00 | 5.91 | 5.98 | 0.00% | 2.77 | 0.37% |
| 2025-09-23 | 5.99 | 6.00 | 5.87 | 5.98 | -0.50% | 3.33 | 0.44% |
| 2025-09-22 | 6.01 | 6.03 | 5.91 | 6.01 | 0.00% | 2.60 | 0.34% |
| 2025-09-19 | 5.95 | 6.02 | 5.93 | 6.01 | +0.33% | 2.81 | 0.37% |
| 2025-09-18 | 6.21 | 6.23 | 5.93 | 5.99 | -3.85% | 6.18 | 0.80% |
| 2025-09-17 | 6.05 | 6.26 | 6.03 | 6.23 | +2.98% | 7.70 | 0.98% |