南方航空(600029)股票行情 南方航空股票行情 600029股票行情_爱股网
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 |
|---|
| 2025-10-27 | 6.58 | 6.60 | 0.02 | 0.30% | 6.49 | 6.65 | 431722 | 28386.19 | 0.34% |
| 2025-10-24 | 6.66 | 6.58 | -0.08 | -1.20% | 6.44 | 6.67 | 804971 | 52604.92 | 0.64% |
| 2025-10-23 | 6.62 | 6.66 | 0.03 | 0.45% | 6.51 | 6.70 | 608536 | 40330.26 | 0.48% |
| 2025-10-22 | 6.56 | 6.63 | 0.04 | 0.61% | 6.49 | 6.66 | 632916 | 41599.72 | 0.50% |
| 2025-10-21 | 6.60 | 6.59 | -0.01 | -0.15% | 6.43 | 6.63 | 1139413 | 74455.79 | 0.90% |
| 2025-10-20 | 6.23 | 6.60 | 0.39 | 6.28% | 6.20 | 6.66 | 1735921 | 112181.12 | 1.37% |
| 2025-10-17 | 6.26 | 6.21 | -0.05 | -0.80% | 6.20 | 6.34 | 553154 | 34613.32 | 0.44% |
| 2025-10-16 | 6.30 | 6.26 | -0.04 | -0.63% | 6.24 | 6.43 | 801408 | 50478.77 | 0.63% |
| 2025-10-15 | 5.99 | 6.30 | 0.31 | 5.18% | 5.97 | 6.33 | 1435339 | 88926.74 | 1.13% |
| 2025-10-14 | 5.99 | 5.99 | 0.00 | 0.00% | 5.96 | 6.06 | 585527 | 35171.21 | 0.46% |
| 2025-10-13 | 5.96 | 5.99 | -0.10 | -1.64% | 5.92 | 6.01 | 510693 | 30465.10 | 0.40% |
| 2025-10-10 | 6.09 | 6.09 | -0.08 | -1.30% | 6.06 | 6.16 | 640052 | 38986.43 | 0.51% |
| 2025-10-09 | 5.96 | 6.17 | 0.12 | 1.98% | 5.86 | 6.20 | 1200373 | 72402.70 | 0.95% |
| 2025-09-30 | 5.94 | 6.05 | 0.10 | 1.68% | 5.90 | 6.08 | 822976 | 49286.55 | 0.65% |
| 2025-09-29 | 6.00 | 5.95 | -0.08 | -1.33% | 5.88 | 6.01 | 668324 | 39566.89 | 0.53% |
| 2025-09-26 | 5.95 | 6.03 | 0.07 | 1.17% | 5.89 | 6.03 | 537580 | 32085.72 | 0.42% |
| 2025-09-25 | 5.96 | 5.96 | -0.02 | -0.33% | 5.92 | 6.01 | 368658 | 21941.33 | 0.29% |
| 2025-09-24 | 5.96 | 5.98 | 0.00 | 0.00% | 5.91 | 6.00 | 466064 | 27714.15 | 0.37% |
| 2025-09-23 | 5.99 | 5.98 | -0.03 | -0.50% | 5.87 | 6.00 | 563073 | 33339.89 | 0.44% |
| 2025-09-22 | 6.01 | 6.01 | 0.00 | 0.00% | 5.91 | 6.03 | 435214 | 25978.98 | 0.34% |
| 2025-09-19 | 5.95 | 6.01 | 0.02 | 0.33% | 5.93 | 6.02 | 470736 | 28102.42 | 0.37% |
| 2025-09-18 | 6.21 | 5.99 | -0.24 | -3.85% | 5.93 | 6.23 | 1019543 | 61753.21 | 0.80% |
| 2025-09-17 | 6.05 | 6.23 | 0.18 | 2.98% | 6.03 | 6.26 | 1246411 | 76957.64 | 0.98% |
| 2025-09-16 | 6.05 | 6.05 | 0.02 | 0.33% | 6.00 | 6.14 | 770096 | 46619.86 | 0.61% |
| 2025-09-15 | 6.04 | 6.03 | -0.03 | -0.50% | 6.00 | 6.09 | 347549 | 20967.95 | 0.27% |
| 2025-09-12 | 6.08 | 6.06 | 0.00 | 0.00% | 6.03 | 6.12 | 523373 | 31785.03 | 0.41% |
| 2025-09-11 | 6.04 | 6.06 | -0.01 | -0.16% | 5.97 | 6.07 | 467436 | 28129.98 | 0.37% |
| 2025-09-10 | 6.13 | 6.07 | -0.06 | -0.98% | 6.04 | 6.13 | 387448 | 23503.19 | 0.31% |
| 2025-09-09 | 6.13 | 6.13 | -0.01 | -0.16% | 6.08 | 6.16 | 479011 | 29326.72 | 0.38% |
| 2025-09-08 | 5.89 | 6.14 | 0.26 | 4.42% | 5.87 | 6.17 | 1127123 | 68351.12 | 0.89% |
| 2025-09-05 | 5.84 | 5.88 | 0.04 | 0.68% | 5.81 | 5.89 | 458438 | 26821.68 | 0.36% |
| 2025-09-04 | 5.82 | 5.84 | 0.01 | 0.17% | 5.79 | 5.86 | 500439 | 29113.15 | 0.39% |
| 2025-09-03 | 5.91 | 5.83 | -0.08 | -1.35% | 5.82 | 5.93 | 478507 | 27985.38 | 0.38% |
| 2025-09-02 | 5.96 | 5.91 | -0.06 | -1.01% | 5.88 | 5.99 | 405567 | 24014.77 | 0.32% |
| 2025-09-01 | 6.05 | 5.97 | -0.07 | -1.16% | 5.93 | 6.06 | 545417 | 32579.26 | 0.43% |
| 2025-08-29 | 6.06 | 6.04 | 0.01 | 0.17% | 6.03 | 6.15 | 806538 | 49159.23 | 0.64% |
| 2025-08-28 | 6.01 | 6.03 | 0.02 | 0.33% | 5.92 | 6.08 | 654381 | 39304.26 | 0.52% |
| 2025-08-27 | 6.06 | 6.01 | -0.06 | -0.99% | 5.97 | 6.14 | 852209 | 51575.27 | 0.67% |
| 2025-08-26 | 6.00 | 6.07 | 0.07 | 1.17% | 5.96 | 6.13 | 926262 | 56140.19 | 0.73% |
| 2025-08-25 | 5.89 | 6.00 | 0.12 | 2.04% | 5.88 | 6.00 | 849272 | 50511.83 | 0.67% |
| 2025-08-22 | 5.96 | 5.88 | -0.08 | -1.34% | 5.83 | 5.97 | 951394 | 55816.42 | 0.75% |
| 2025-08-21 | 5.97 | 5.96 | 0.01 | 0.17% | 5.92 | 6.01 | 541813 | 32364.17 | 0.43% |
| 2025-08-20 | 5.92 | 5.95 | 0.05 | 0.85% | 5.88 | 5.97 | 659556 | 39092.90 | 0.52% |
| 2025-08-19 | 5.88 | 5.90 | 0.03 | 0.51% | 5.85 | 5.93 | 730388 | 43125.71 | 0.58% |
| 2025-08-18 | 5.87 | 5.87 | 0.01 | 0.17% | 5.84 | 5.92 | 741539 | 43583.29 | 0.59% |
| 2025-08-15 | 5.75 | 5.86 | 0.10 | 1.74% | 5.72 | 5.87 | 942336 | 54957.41 | 0.74% |
| 2025-08-14 | 5.77 | 5.76 | 0.00 | 0.00% | 5.73 | 5.79 | 544746 | 31379.54 | 0.43% |
| 2025-08-13 | 5.76 | 5.76 | 0.02 | 0.35% | 5.73 | 5.78 | 633125 | 36440.07 | 0.50% |
| 2025-08-12 | 5.73 | 5.74 | 0.01 | 0.17% | 5.71 | 5.75 | 335544 | 19233.50 | 0.26% |
| 2025-08-11 | 5.72 | 5.73 | 0.01 | 0.17% | 5.69 | 5.73 | 311066 | 17764.27 | 0.25% |
| 2025-08-08 | 5.74 | 5.72 | -0.02 | -0.35% | 5.70 | 5.74 | 292518 | 16707.66 | 0.23% |
| 2025-08-07 | 5.72 | 5.74 | 0.02 | 0.35% | 5.70 | 5.74 | 265121 | 15176.85 | 0.21% |
| 2025-08-06 | 5.74 | 5.72 | -0.01 | -0.17% | 5.68 | 5.74 | 327797 | 18721.97 | 0.26% |
| 2025-08-05 | 5.69 | 5.73 | 0.04 | 0.70% | 5.68 | 5.74 | 314759 | 18016.16 | 0.25% |
| 2025-08-04 | 5.66 | 5.69 | 0.02 | 0.35% | 5.64 | 5.69 | 334575 | 18965.02 | 0.26% |
| 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% |
上证大盘股票行情在线 K线走势图
南方航空(600029)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
