南方航空(600029)股票行情
南方航空(600029)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.67 | 5.67 | 0.00 | 0.00% | 5.65 | 5.68 | 431500 | 24436.89 | 0.34% |
| 2025-07-31 | 5.76 | 5.67 | -0.10 | -1.73% | 5.65 | 5.77 | 881279 | 50144.33 | 0.70% |
| 2025-07-30 | 5.78 | 5.77 | -0.02 | -0.35% | 5.75 | 5.82 | 429786 | 24842.90 | 0.34% |
| 2025-07-29 | 5.79 | 5.79 | 0.00 | 0.00% | 5.75 | 5.81 | 373056 | 21525.22 | 0.29% |
| 2025-07-28 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 5.89 | 591587 | 34489.44 | 0.47% |
| 2025-07-25 | 5.89 | 5.86 | -0.03 | -0.51% | 5.84 | 5.93 | 574449 | 33769.43 | 0.45% |
| 2025-07-24 | 5.81 | 5.89 | 0.05 | 0.86% | 5.80 | 5.91 | 690618 | 40525.14 | 0.54% |
| 2025-07-23 | 5.85 | 5.84 | 0.08 | 1.39% | 5.83 | 5.99 | 1656714 | 98004.94 | 1.31% |
| 2025-07-22 | 5.73 | 5.76 | 0.03 | 0.52% | 5.69 | 5.77 | 678266 | 38885.84 | 0.54% |
| 2025-07-21 | 5.71 | 5.73 | 0.03 | 0.53% | 5.68 | 5.74 | 489519 | 27969.15 | 0.39% |
| 2025-07-18 | 5.69 | 5.70 | 0.01 | 0.18% | 5.68 | 5.71 | 284618 | 16207.41 | 0.22% |
| 2025-07-17 | 5.68 | 5.69 | 0.00 | 0.00% | 5.66 | 5.69 | 329825 | 18719.83 | 0.26% |
| 2025-07-16 | 5.67 | 5.69 | 0.02 | 0.35% | 5.66 | 5.72 | 411722 | 23401.55 | 0.32% |
| 2025-07-15 | 5.77 | 5.67 | -0.11 | -1.90% | 5.65 | 5.78 | 1028636 | 58515.67 | 0.81% |
| 2025-07-14 | 5.80 | 5.78 | -0.02 | -0.34% | 5.77 | 5.80 | 305130 | 17644.30 | 0.24% |
| 2025-07-11 | 5.80 | 5.80 | 0.01 | 0.17% | 5.79 | 5.84 | 455177 | 26440.05 | 0.36% |
| 2025-07-10 | 5.74 | 5.79 | 0.04 | 0.70% | 5.73 | 5.79 | 398198 | 22947.19 | 0.31% |
| 2025-07-09 | 5.74 | 5.75 | 0.01 | 0.17% | 5.73 | 5.77 | 354584 | 20413.27 | 0.28% |
| 2025-07-08 | 5.73 | 5.74 | 0.01 | 0.17% | 5.70 | 5.75 | 451948 | 25896.10 | 0.36% |
| 2025-07-07 | 5.74 | 5.73 | -0.01 | -0.17% | 5.72 | 5.77 | 397676 | 22814.53 | 0.31% |
| 2025-07-04 | 5.77 | 5.74 | -0.02 | -0.35% | 5.72 | 5.78 | 518020 | 29732.52 | 0.41% |
| 2025-07-03 | 5.79 | 5.76 | -0.05 | -0.86% | 5.74 | 5.83 | 636456 | 36705.97 | 0.50% |
| 2025-07-02 | 5.87 | 5.81 | -0.05 | -0.85% | 5.80 | 5.88 | 414421 | 24160.27 | 0.33% |
| 2025-07-01 | 5.90 | 5.86 | -0.04 | -0.68% | 5.84 | 5.92 | 371332 | 21794.18 | 0.29% |
| 2025-06-30 | 5.90 | 5.90 | 0.00 | 0.00% | 5.86 | 5.97 | 339714 | 20065.61 | 0.27% |
| 2025-06-27 | 5.90 | 5.90 | 0.01 | 0.17% | 5.87 | 5.97 | 395750 | 23425.29 | 0.31% |
| 2025-06-26 | 5.88 | 5.89 | 0.00 | 0.00% | 5.83 | 5.93 | 354405 | 20835.92 | 0.28% |
| 2025-06-25 | 5.86 | 5.89 | 0.05 | 0.86% | 5.84 | 5.90 | 336012 | 19743.48 | 0.27% |
| 2025-06-24 | 5.84 | 5.84 | 0.09 | 1.57% | 5.83 | 5.91 | 646160 | 37899.51 | 0.51% |
| 2025-06-23 | 5.73 | 5.75 | -0.01 | -0.17% | 5.67 | 5.77 | 366853 | 20987.89 | 0.29% |
| 2025-06-20 | 5.73 | 5.76 | 0.02 | 0.35% | 5.73 | 5.78 | 302525 | 17407.25 | 0.24% |
| 2025-06-19 | 5.79 | 5.74 | -0.04 | -0.69% | 5.73 | 5.79 | 284913 | 16401.59 | 0.22% |
| 2025-06-18 | 5.80 | 5.78 | -0.04 | -0.69% | 5.76 | 5.84 | 302549 | 17497.37 | 0.24% |
| 2025-06-17 | 5.79 | 5.82 | 0.03 | 0.52% | 5.78 | 5.87 | 389469 | 22686.26 | 0.31% |
| 2025-06-16 | 5.80 | 5.79 | -0.02 | -0.34% | 5.75 | 5.82 | 514473 | 29696.04 | 0.41% |
| 2025-06-13 | 5.90 | 5.81 | -0.15 | -2.52% | 5.80 | 5.94 | 775932 | 45366.37 | 0.61% |
| 2025-06-12 | 6.02 | 5.96 | -0.08 | -1.32% | 5.93 | 6.03 | 401284 | 23917.11 | 0.32% |
| 2025-06-11 | 6.02 | 6.04 | 0.02 | 0.33% | 5.98 | 6.06 | 298399 | 17972.32 | 0.24% |
| 2025-06-10 | 5.95 | 6.02 | 0.05 | 0.84% | 5.94 | 6.06 | 590797 | 35482.82 | 0.47% |
| 2025-06-09 | 5.93 | 5.97 | 0.03 | 0.51% | 5.86 | 5.99 | 510864 | 30285.11 | 0.40% |
| 2025-06-06 | 5.95 | 5.94 | -0.02 | -0.34% | 5.90 | 5.97 | 280680 | 16644.16 | 0.22% |
| 2025-06-05 | 5.95 | 5.96 | 0.02 | 0.34% | 5.92 | 6.00 | 363399 | 21646.68 | 0.29% |
| 2025-06-04 | 6.02 | 5.94 | -0.10 | -1.66% | 5.92 | 6.04 | 532138 | 31680.32 | 0.42% |
| 2025-06-03 | 6.05 | 6.04 | -0.05 | -0.82% | 5.91 | 6.06 | 612096 | 36679.25 | 0.48% |
| 2025-05-30 | 6.11 | 6.09 | -0.04 | -0.65% | 6.07 | 6.16 | 298763 | 18259.06 | 0.24% |
| 2025-05-29 | 6.24 | 6.13 | -0.11 | -1.76% | 6.02 | 6.25 | 599858 | 36553.70 | 0.47% |
| 2025-05-28 | 6.19 | 6.24 | 0.04 | 0.65% | 6.14 | 6.28 | 427404 | 26615.96 | 0.34% |
| 2025-05-27 | 6.20 | 6.20 | -0.02 | -0.32% | 6.14 | 6.27 | 455067 | 28236.59 | 0.36% |
| 2025-05-26 | 6.00 | 6.22 | 0.21 | 3.49% | 6.00 | 6.25 | 804720 | 49679.27 | 0.63% |
| 2025-05-23 | 6.11 | 6.01 | -0.10 | -1.64% | 5.99 | 6.17 | 442334 | 26900.10 | 0.35% |
| 2025-05-22 | 6.05 | 6.11 | 0.03 | 0.49% | 6.04 | 6.21 | 740207 | 45461.64 | 0.58% |
| 2025-05-21 | 5.95 | 6.08 | 0.11 | 1.84% | 5.94 | 6.10 | 613828 | 37201.75 | 0.48% |
| 2025-05-20 | 5.94 | 5.97 | 0.03 | 0.51% | 5.90 | 6.00 | 368898 | 21951.37 | 0.29% |
| 2025-05-19 | 5.96 | 5.94 | -0.03 | -0.50% | 5.89 | 6.01 | 394641 | 23434.70 | 0.31% |
| 2025-05-16 | 5.91 | 5.97 | 0.07 | 1.19% | 5.84 | 5.98 | 510095 | 30178.10 | 0.40% |
| 2025-05-15 | 5.93 | 5.90 | -0.03 | -0.51% | 5.88 | 5.97 | 395386 | 23388.51 | 0.31% |
| 2025-05-14 | 5.92 | 5.93 | 0.00 | 0.00% | 5.85 | 5.96 | 412965 | 24425.83 | 0.33% |
| 2025-05-13 | 5.93 | 5.93 | 0.03 | 0.51% | 5.87 | 5.99 | 530794 | 31539.77 | 0.42% |
| 2025-05-12 | 5.79 | 5.90 | 0.15 | 2.61% | 5.74 | 5.92 | 742374 | 43431.99 | 0.59% |
| 2025-05-09 | 5.79 | 5.75 | -0.04 | -0.69% | 5.73 | 5.81 | 309041 | 17786.20 | 0.24% |
| 2025-05-08 | 5.81 | 5.79 | -0.01 | -0.17% | 5.76 | 5.83 | 318519 | 18459.32 | 0.25% |
| 2025-05-07 | 5.93 | 5.80 | -0.11 | -1.86% | 5.78 | 5.93 | 563935 | 32858.02 | 0.44% |
| 2025-05-06 | 5.70 | 5.91 | 0.29 | 5.16% | 5.67 | 5.92 | 1565704 | 91516.86 | 1.24% |
| 2025-04-30 | 5.64 | 5.62 | -0.07 | -1.23% | 5.60 | 5.71 | 565776 | 31892.76 | 0.45% |
| 2025-04-29 | 5.65 | 5.69 | 0.05 | 0.89% | 5.62 | 5.72 | 516578 | 29296.72 | 0.41% |
| 2025-04-28 | 5.67 | 5.64 | -0.02 | -0.35% | 5.63 | 5.68 | 351802 | 19881.98 | 0.28% |
| 2025-04-25 | 5.70 | 5.66 | -0.04 | -0.70% | 5.65 | 5.72 | 422936 | 24008.85 | 0.33% |
| 2025-04-24 | 5.70 | 5.70 | 0.00 | 0.00% | 5.69 | 5.78 | 337689 | 19334.75 | 0.27% |
| 2025-04-23 | 5.75 | 5.70 | -0.03 | -0.52% | 5.70 | 5.76 | 286392 | 16355.60 | 0.23% |
| 2025-04-22 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.82 | 406818 | 23384.91 | 0.32% |
| 2025-04-21 | 5.77 | 5.78 | 0.00 | 0.00% | 5.74 | 5.81 | 255152 | 14742.44 | 0.20% |
| 2025-04-18 | 5.88 | 5.78 | -0.09 | -1.53% | 5.75 | 5.89 | 388851 | 22480.08 | 0.31% |
| 2025-04-17 | 5.81 | 5.87 | 0.02 | 0.34% | 5.78 | 5.90 | 533385 | 31264.44 | 0.42% |
| 2025-04-16 | 5.70 | 5.85 | 0.14 | 2.45% | 5.68 | 5.86 | 849330 | 49289.26 | 0.67% |
| 2025-04-15 | 5.74 | 5.71 | -0.03 | -0.52% | 5.66 | 5.75 | 390399 | 22212.82 | 0.31% |
| 2025-04-14 | 5.76 | 5.74 | -0.02 | -0.35% | 5.71 | 5.82 | 397115 | 22795.60 | 0.31% |
| 2025-04-11 | 5.71 | 5.76 | 0.03 | 0.52% | 5.68 | 5.81 | 477306 | 27468.10 | 0.38% |
| 2025-04-10 | 5.73 | 5.73 | 0.00 | 0.00% | 5.66 | 5.76 | 665344 | 38002.97 | 0.52% |
| 2025-04-09 | 5.55 | 5.73 | 0.15 | 2.69% | 5.44 | 5.77 | 883383 | 49478.08 | 0.70% |
| 2025-04-08 | 5.48 | 5.58 | 0.15 | 2.76% | 5.44 | 5.60 | 718196 | 39738.02 | 0.57% |
上证大盘股票行情在线 K线走势图
