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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.05 | 6.14 | 6.00 | 6.05 | +0.33% | 4.66 | 0.61% |
| 2025-09-15 | 6.04 | 6.09 | 6.00 | 6.03 | -0.49% | 2.10 | 0.27% |
| 2025-09-12 | 6.08 | 6.12 | 6.03 | 6.06 | 0.00% | 3.18 | 0.41% |
| 2025-09-11 | 6.04 | 6.07 | 5.97 | 6.06 | -0.16% | 2.81 | 0.37% |
| 2025-09-10 | 6.13 | 6.13 | 6.04 | 6.07 | -0.98% | 2.35 | 0.31% |
| 2025-09-09 | 6.13 | 6.16 | 6.08 | 6.13 | -0.16% | 2.93 | 0.38% |
| 2025-09-08 | 5.89 | 6.17 | 5.87 | 6.14 | +4.42% | 6.84 | 0.89% |
| 2025-09-05 | 5.84 | 5.89 | 5.81 | 5.88 | +0.68% | 2.68 | 0.36% |
| 2025-09-04 | 5.82 | 5.86 | 5.79 | 5.84 | +0.17% | 2.91 | 0.39% |
| 2025-09-03 | 5.91 | 5.93 | 5.82 | 5.83 | -1.35% | 2.80 | 0.38% |
| 2025-09-02 | 5.96 | 5.99 | 5.88 | 5.91 | -1.00% | 2.40 | 0.32% |
| 2025-09-01 | 6.05 | 6.06 | 5.93 | 5.97 | -1.16% | 3.26 | 0.43% |
| 2025-08-29 | 6.06 | 6.15 | 6.03 | 6.04 | +0.17% | 4.92 | 0.64% |
| 2025-08-28 | 6.01 | 6.08 | 5.92 | 6.03 | +0.33% | 3.93 | 0.52% |
| 2025-08-27 | 6.06 | 6.14 | 5.97 | 6.01 | -0.99% | 5.16 | 0.67% |
| 2025-08-26 | 6.00 | 6.13 | 5.96 | 6.07 | +1.17% | 5.61 | 0.73% |
| 2025-08-25 | 5.89 | 6.00 | 5.88 | 6.00 | +2.04% | 5.05 | 0.67% |
| 2025-08-22 | 5.96 | 5.97 | 5.83 | 5.88 | -1.34% | 5.58 | 0.75% |
| 2025-08-21 | 5.97 | 6.01 | 5.92 | 5.96 | +0.17% | 3.24 | 0.43% |
| 2025-08-20 | 5.92 | 5.97 | 5.88 | 5.95 | +0.85% | 3.91 | 0.52% |