南方航空(600029)股票信息
| 股票代码 | 600029 |
| 股票名称 | 南方航空 |
| 最新价/元 | 6.00 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 2.04 |
| 买入/元 | 5.99 |
| 卖出/元 | 6.00 |
| 昨收/元 | 5.88 |
| 今开/元 | 5.91 |
| 最高/元 | 6.09 |
| 最低/元 | 5.83 |
| 成交量/手 | 1086313.21 |
| 成交额/万 | 64756.18 |
| 股净值/元 | -26.09 |
| 市净率 | 3.06 |
| 总市值/万 | 10872545.44 |
| 流通值/万 | 7604004.20 |
| 换手率/% | 0.86 |
| 入市日期 | 2003-07-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
南方航空(600029)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 5.91 | 6.00 | 0.12 | 2.04 | 1086313.21 | 64756.18 | 0.86 |
| 2024-10-09 | 6.25 | 5.88 | -0.51 | -7.98 | 1670100.87 | 100091.37 | 1.32 |
| 2024-10-08 | 7.18 | 6.39 | -0.15 | -2.29 | 2968106.58 | 192577.04 | 2.34 |
| 2024-09-30 | 6.30 | 6.54 | 0.39 | 6.34 | 2303691.52 | 148355.54 | 1.82 |
| 2024-09-27 | 5.89 | 6.15 | 0.30 | 5.13 | 880409.20 | 53398.40 | 0.69 |
| 2024-09-26 | 5.62 | 5.85 | 0.23 | 4.09 | 697657.20 | 39983.38 | 0.55 |
| 2024-09-25 | 5.53 | 5.62 | 0.14 | 2.56 | 538557.39 | 30207.15 | 0.42 |
| 2024-09-24 | 5.31 | 5.48 | 0.20 | 3.79 | 495116.22 | 26705.86 | 0.39 |
| 2024-09-23 | 5.37 | 5.28 | -0.11 | -2.04 | 326959.88 | 17304.10 | 0.26 |
| 2024-09-20 | 5.25 | 5.39 | 0.13 | 2.47 | 507621.32 | 26971.75 | 0.40 |
| 2024-09-19 | 5.28 | 5.26 | -0.01 | -0.19 | 366805.70 | 19292.05 | 0.29 |
| 2024-09-18 | 5.41 | 5.27 | -0.14 | -2.59 | 297647.79 | 15829.24 | 0.23 |
| 2024-09-13 | 5.43 | 5.41 | -0.02 | -0.37 | 236401.75 | 12765.01 | 0.19 |
| 2024-09-12 | 5.47 | 5.43 | -0.04 | -0.73 | 257877.02 | 14025.39 | 0.20 |
| 2024-09-11 | 5.42 | 5.47 | 0.03 | 0.55 | 163226.81 | 8882.14 | 0.13 |
| 2024-09-10 | 5.56 | 5.44 | -0.12 | -2.16 | 430617.85 | 23295.19 | 0.34 |
| 2024-09-09 | 5.58 | 5.56 | -0.05 | -0.89 | 160602.90 | 8952.78 | 0.13 |
| 2024-09-06 | 5.61 | 5.61 | 0.00 | 0.00 | 192629.90 | 10772.71 | 0.15 |
| 2024-09-05 | 5.61 | 5.61 | 0.00 | 0.00 | 150174.94 | 8399.39 | 0.12 |
| 2024-09-04 | 5.58 | 5.61 | 0.01 | 0.18 | 210607.74 | 11831.73 | 0.17 |
| 2024-09-03 | 5.55 | 5.60 | 0.04 | 0.72 | 241999.11 | 13454.25 | 0.19 |
| 2024-09-02 | 5.68 | 5.56 | -0.14 | -2.46 | 418136.20 | 23393.45 | 0.33 |
| 2024-08-30 | 5.65 | 5.70 | 0.03 | 0.53 | 447024.66 | 25441.65 | 0.35 |
| 2024-08-29 | 5.61 | 5.67 | 0.07 | 1.25 | 283110.38 | 15989.22 | 0.22 |
| 2024-08-28 | 5.66 | 5.60 | -0.06 | -1.06 | 250648.01 | 14066.40 | 0.20 |
| 2024-08-27 | 5.68 | 5.66 | -0.04 | -0.70 | 238944.18 | 13520.31 | 0.19 |
| 2024-08-26 | 5.64 | 5.70 | 0.06 | 1.06 | 275334.20 | 15529.56 | 0.22 |
| 2024-08-23 | 5.70 | 5.64 | -0.05 | -0.88 | 240199.08 | 13601.66 | 0.19 |
| 2024-08-22 | 5.70 | 5.69 | -0.01 | -0.18 | 319500.09 | 18132.13 | 0.25 |
| 2024-08-21 | 5.72 | 5.70 | -0.04 | -0.70 | 206051.85 | 11813.88 | 0.16 |
| 2024-08-20 | 5.74 | 5.74 | 0.00 | 0.00 | 189704.50 | 10890.21 | 0.15 |
| 2024-08-19 | 5.68 | 5.74 | 0.06 | 1.06 | 249052.50 | 14261.13 | 0.20 |
| 2024-08-16 | 5.71 | 5.68 | -0.03 | -0.53 | 208274.23 | 11843.10 | 0.16 |
| 2024-08-15 | 5.66 | 5.71 | 0.03 | 0.53 | 236069.28 | 13462.41 | 0.19 |
| 2024-08-14 | 5.64 | 5.68 | 0.03 | 0.53 | 222786.72 | 12594.09 | 0.18 |
| 2024-08-13 | 5.67 | 5.65 | -0.03 | -0.53 | 383097.88 | 21486.06 | 0.30 |
| 2024-08-12 | 5.78 | 5.68 | -0.12 | -2.07 | 545595.53 | 31152.88 | 0.43 |
| 2024-08-09 | 5.86 | 5.80 | -0.07 | -1.19 | 469880.95 | 27279.53 | 0.37 |
| 2024-08-08 | 5.89 | 5.87 | -0.03 | -0.51 | 548773.82 | 32272.16 | 0.43 |
| 2024-08-07 | 5.89 | 5.90 | -0.01 | -0.17 | 419107.35 | 24622.89 | 0.33 |
| 2024-08-06 | 6.00 | 5.91 | -0.05 | -0.84 | 592229.86 | 35324.49 | 0.47 |
| 2024-08-05 | 5.97 | 5.96 | 0.06 | 1.02 | 697199.65 | 41818.61 | 0.55 |
| 2024-08-02 | 5.89 | 5.90 | -0.01 | -0.17 | 248691.70 | 14743.94 | 0.20 |
| 2024-08-01 | 5.89 | 5.91 | -0.01 | -0.17 | 181475.98 | 10722.38 | 0.14 |
| 2024-07-31 | 5.80 | 5.92 | 0.10 | 1.72 | 396275.73 | 23341.09 | 0.31 |
| 2024-07-30 | 5.78 | 5.82 | 0.03 | 0.52 | 382353.23 | 22031.61 | 0.30 |
| 2024-07-29 | 5.84 | 5.79 | -0.05 | -0.86 | 242102.58 | 14043.17 | 0.19 |
| 2024-07-26 | 5.82 | 5.84 | 0.02 | 0.34 | 192512.22 | 11240.00 | 0.15 |
| 2024-07-25 | 5.78 | 5.82 | 0.03 | 0.52 | 182333.95 | 10577.27 | 0.14 |
| 2024-07-24 | 5.84 | 5.79 | -0.06 | -1.03 | 223000.25 | 12988.15 | 0.18 |
| 2024-07-23 | 5.93 | 5.85 | -0.09 | -1.52 | 227731.76 | 13428.10 | 0.18 |
| 2024-07-22 | 5.95 | 5.94 | -0.01 | -0.17 | 220438.01 | 13085.24 | 0.17 |
| 2024-07-19 | 5.87 | 5.95 | 0.07 | 1.19 | 328069.97 | 19436.31 | 0.26 |
| 2024-07-18 | 5.86 | 5.88 | -0.01 | -0.17 | 256645.35 | 15084.61 | 0.20 |
| 2024-07-17 | 5.79 | 5.89 | 0.10 | 1.73 | 470634.77 | 27585.60 | 0.37 |
| 2024-07-16 | 5.73 | 5.79 | 0.05 | 0.87 | 311034.54 | 17991.27 | 0.25 |
| 2024-07-15 | 5.81 | 5.74 | -0.12 | -2.05 | 506684.43 | 29249.49 | 0.40 |
| 2024-07-12 | 5.95 | 5.86 | -0.17 | -2.82 | 912826.47 | 53332.49 | 0.72 |
| 2024-07-11 | 5.79 | 6.03 | 0.27 | 4.69 | 697237.08 | 41464.09 | 0.55 |
| 2024-07-10 | 5.89 | 5.76 | -0.14 | -2.37 | 368652.55 | 21397.07 | 0.29 |
| 2024-07-09 | 5.81 | 5.90 | 0.09 | 1.55 | 300816.82 | 17569.63 | 0.24 |
| 2024-07-08 | 5.81 | 5.81 | 0.00 | 0.00 | 302928.00 | 17640.32 | 0.24 |
| 2024-07-05 | 5.79 | 5.81 | 0.03 | 0.52 | 395447.10 | 22796.76 | 0.31 |
| 2024-07-04 | 5.95 | 5.78 | -0.17 | -2.86 | 331721.00 | 19365.68 | 0.26 |
| 2024-07-03 | 5.93 | 5.95 | 0.04 | 0.68 | 178251.00 | 10584.24 | 0.14 |
| 2024-07-02 | 5.87 | 5.91 | 0.04 | 0.68 | 311904.00 | 18499.19 | 0.25 |
| 2024-07-01 | 5.86 | 5.87 | -0.02 | -0.34 | 203608.00 | 11955.01 | 0.16 |
| 2024-06-28 | 5.83 | 5.89 | 0.06 | 1.03 | 330493.50 | 19400.50 | 0.26 |
| 2024-06-27 | 5.81 | 5.83 | 0.00 | 0.00 | 235758.38 | 13765.34 | 0.19 |
| 2024-06-26 | 5.78 | 5.83 | 0.05 | 0.87 | 271643.01 | 15677.92 | 0.21 |
| 2024-06-25 | 5.78 | 5.78 | 0.00 | 0.00 | 441433.10 | 25449.95 | 0.35 |
| 2024-06-24 | 5.73 | 5.78 | 0.00 | 0.00 | 625023.67 | 35923.12 | 0.49 |
| 2024-06-21 | 5.81 | 5.78 | -0.04 | -0.69 | 501884.44 | 28968.20 | 0.40 |
| 2024-06-20 | 5.84 | 5.82 | -0.02 | -0.34 | 444260.87 | 25855.44 | 0.35 |
| 2024-06-19 | 5.91 | 5.84 | -0.11 | -1.85 | 368851.65 | 21626.69 | 0.29 |
| 2024-06-18 | 5.82 | 5.95 | 0.10 | 1.71 | 472769.51 | 27830.38 | 0.37 |
| 2024-06-17 | 5.75 | 5.85 | 0.07 | 1.21 | 400068.58 | 23189.19 | 0.32 |
| 2024-06-14 | 5.77 | 5.78 | -0.02 | -0.35 | 298016.18 | 17172.82 | 0.24 |
| 2024-06-13 | 5.87 | 5.80 | -0.06 | -1.02 | 539313.82 | 31041.38 | 0.43 |
| 2024-06-12 | 5.83 | 5.86 | 0.01 | 0.17 | 252705.59 | 14818.72 | 0.20 |
| 2024-06-11 | 5.88 | 5.85 | -0.02 | -0.34 | 300971.17 | 17567.12 | 0.24 |
| 2024-06-07 | 5.88 | 5.87 | 0.02 | 0.34 | 235325.69 | 13824.41 | 0.19 |
| 2024-06-06 | 5.91 | 5.85 | -0.08 | -1.35 | 289280.58 | 16978.41 | 0.23 |
| 2024-06-05 | 5.91 | 5.93 | 0.01 | 0.17 | 361526.43 | 21505.09 | 0.29 |
| 2024-06-04 | 5.83 | 5.92 | 0.09 | 1.54 | 342419.01 | 20119.23 | 0.27 |
| 2024-06-03 | 5.89 | 5.83 | -0.05 | -0.85 | 388668.60 | 22626.50 | 0.31 |
| 2024-05-31 | 5.94 | 5.88 | -0.02 | -0.34 | 280131.06 | 16520.06 | 0.22 |
| 2024-05-30 | 5.89 | 5.90 | -0.02 | -0.34 | 245949.69 | 14542.19 | 0.19 |
| 2024-05-29 | 5.92 | 5.92 | 0.00 | 0.00 | 361531.90 | 21397.05 | 0.29 |
| 2024-05-28 | 5.97 | 5.92 | -0.06 | -1.00 | 418875.85 | 25002.64 | 0.33 |
| 2024-05-27 | 5.94 | 5.98 | 0.04 | 0.67 | 356384.22 | 21169.11 | 0.28 |
| 2024-05-24 | 5.97 | 5.94 | -0.06 | -1.00 | 404014.92 | 24195.03 | 0.32 |
| 2024-05-23 | 6.12 | 6.00 | -0.13 | -2.12 | 566118.24 | 34208.08 | 0.45 |
| 2024-05-22 | 5.99 | 6.13 | 0.14 | 2.34 | 737000.57 | 44971.77 | 0.58 |
| 2024-05-21 | 5.99 | 5.99 | 0.02 | 0.34 | 544286.00 | 32537.01 | 0.43 |
| 2024-05-20 | 5.72 | 5.97 | 0.25 | 4.37 | 1362481.73 | 80174.75 | 1.08 |
| 2024-05-17 | 5.59 | 5.72 | 0.13 | 2.33 | 600773.92 | 34023.10 | 0.47 |
| 2024-05-16 | 5.64 | 5.59 | -0.03 | -0.53 | 366795.92 | 20581.48 | 0.29 |
| 2024-05-15 | 5.65 | 5.62 | -0.04 | -0.71 | 249416.40 | 14066.75 | 0.20 |
| 2024-05-14 | 5.63 | 5.66 | 0.02 | 0.36 | 326094.49 | 18385.14 | 0.26 |
日K线
周K线
月K线
