南方航空
sh600029 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.77
涨跌幅
-0.42%
成交量
34,561,900 股
成交额
165,131,600 元
换手率
0.26%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.77 | 4.77 | 4.81 | 4.76 | -0.42% | 34,561,900 | 165,131,600 | 0.26 |
| 2026-10-13 | 4.80 | 4.79 | 4.82 | 4.76 | -0.62% | 40,546,000 | 193,866,288 | 0.30 |
| 2026-10-12 | 4.86 | 4.82 | 4.88 | 4.82 | -0.62% | 30,874,600 | 149,450,096 | 0.23 |
| 2026-10-09 | 4.81 | 4.85 | 4.85 | 4.80 | +0.83% | 30,896,800 | 149,033,824 | 0.23 |
| 2026-10-08 | 4.86 | 4.81 | 4.86 | 4.80 | -2.24% | 52,628,600 | 254,286,816 | 0.39 |
| 2026-09-30 | 4.85 | 4.92 | 4.93 | 4.83 | +1.65% | 55,053,200 | 268,654,848 | 0.41 |
| 2026-09-29 | 4.81 | 4.84 | 4.84 | 4.80 | +0.41% | 24,785,800 | 119,593,200 | 0.18 |
| 2026-09-28 | 4.86 | 4.82 | 4.86 | 4.79 | -0.82% | 44,469,000 | 214,093,360 | 0.33 |
| 2026-09-24 | 4.95 | 4.86 | 4.95 | 4.85 | -2.21% | 48,819,300 | 238,600,400 | 0.36 |
| 2026-09-23 | 4.97 | 4.97 | 5.00 | 4.96 | +0.20% | 38,491,800 | 191,672,464 | 0.29 |
| 2026-09-22 | 4.98 | 4.96 | 4.98 | 4.93 | +0.20% | 44,836,000 | 222,366,640 | 0.33 |
| 2026-09-21 | 4.95 | 4.95 | 4.99 | 4.94 | +0.41% | 50,648,500 | 251,498,384 | 0.38 |
| 2026-09-18 | 4.87 | 4.93 | 4.95 | 4.86 | +1.44% | 48,900,200 | 240,633,024 | 0.36 |
| 2026-09-17 | 4.83 | 4.86 | 4.86 | 4.82 | +0.41% | 34,209,500 | 165,699,904 | 0.25 |
| 2026-09-16 | 4.86 | 4.84 | 4.87 | 4.80 | -0.62% | 53,275,500 | 256,861,024 | 0.40 |
| 2026-09-15 | 4.90 | 4.87 | 4.90 | 4.87 | -0.61% | 30,925,400 | 151,126,688 | 0.23 |
| 2026-09-14 | 4.88 | 4.90 | 4.93 | 4.87 | -0.61% | 36,574,700 | 179,316,864 | 0.27 |
| 2026-09-11 | 4.97 | 4.93 | 4.97 | 4.87 | -1.40% | 104,199,300 | 511,943,968 | 0.77 |
| 2026-09-10 | 5.01 | 5.00 | 5.03 | 4.98 | -0.60% | 51,090,300 | 255,192,192 | 0.38 |
| 2026-09-09 | 5.01 | 5.03 | 5.04 | 4.99 | +0.20% | 50,580,800 | 253,814,256 | 0.38 |
| 2026-09-08 | 5.02 | 5.02 | 5.05 | 5.01 | -0.20% | 41,279,700 | 207,481,824 | 0.31 |
| 2026-09-07 | 5.01 | 5.03 | 5.04 | 5.00 | +0.00% | 45,387,600 | 227,879,888 | 0.34 |
| 2026-09-04 | 4.98 | 5.03 | 5.05 | 4.97 | +0.80% | 69,892,200 | 350,891,520 | 0.52 |
| 2026-09-03 | 4.98 | 4.99 | 5.01 | 4.97 | +0.20% | 37,879,200 | 189,044,128 | 0.28 |
| 2026-09-02 | 4.99 | 4.98 | 5.00 | 4.96 | -0.60% | 50,973,100 | 253,564,384 | 0.38 |
| 2026-09-01 | 5.00 | 5.01 | 5.02 | 4.99 | +0.00% | 42,823,100 | 214,524,928 | 0.32 |
| 2026-08-31 | 5.02 | 5.01 | 5.03 | 4.99 | -0.99% | 54,589,100 | 273,213,824 | 0.41 |
| 2026-08-28 | 5.01 | 5.06 | 5.07 | 5.00 | +0.60% | 57,664,000 | 291,008,768 | 0.43 |
| 2026-08-27 | 5.05 | 5.03 | 5.07 | 5.01 | -0.98% | 51,769,300 | 260,185,840 | 0.38 |
| 2026-08-26 | 5.12 | 5.08 | 5.13 | 5.06 | +0.40% | 63,311,200 | 321,895,584 | 0.47 |
需要全历史数据与程序化访问？
查看 南方航空 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600029 获取全部历史日线。