永安期货 sh.600927
14.26
-1.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.52 | 14.58 | 14.14 | 14.26 | -1.45% | 1.09 | 0.52% |
| 2026-05-21 | 14.57 | 15.23 | 14.45 | 14.47 | -0.55% | 1.90 | 0.88% |
| 2026-05-20 | 14.71 | 14.71 | 14.42 | 14.55 | -1.29% | 1.05 | 0.50% |
| 2026-05-19 | 14.92 | 14.95 | 14.46 | 14.74 | -0.41% | 1.62 | 0.76% |
| 2026-05-18 | 14.87 | 15.19 | 14.65 | 14.80 | +0.54% | 1.68 | 0.77% |
| 2026-05-15 | 15.50 | 15.60 | 14.68 | 14.72 | -5.76% | 3.13 | 1.43% |
| 2026-05-14 | 15.59 | 16.30 | 15.42 | 15.62 | +1.36% | 5.15 | 2.23% |
| 2026-05-13 | 14.66 | 15.70 | 14.60 | 15.41 | +4.47% | 3.41 | 1.54% |
| 2026-05-12 | 14.97 | 14.97 | 14.64 | 14.75 | -1.21% | 0.77 | 0.36% |
| 2026-05-11 | 14.91 | 15.01 | 14.72 | 14.93 | +0.74% | 0.85 | 0.39% |
| 2026-05-08 | 14.74 | 14.92 | 14.70 | 14.82 | +0.27% | 0.68 | 0.31% |
| 2026-05-07 | 14.87 | 14.93 | 14.63 | 14.78 | -0.61% | 1.12 | 0.52% |
| 2026-05-06 | 14.97 | 14.97 | 14.64 | 14.87 | +0.34% | 1.19 | 0.55% |
| 2026-04-30 | 14.69 | 14.92 | 14.50 | 14.82 | +0.89% | 0.92 | 0.43% |
| 2026-04-29 | 14.59 | 14.74 | 14.50 | 14.69 | +1.66% | 0.96 | 0.45% |
| 2026-04-28 | 14.45 | 14.62 | 14.44 | 14.45 | -0.34% | 0.95 | 0.45% |
| 2026-04-27 | 14.20 | 14.51 | 14.16 | 14.50 | +2.84% | 1.44 | 0.69% |
| 2026-04-24 | 14.20 | 14.30 | 13.79 | 14.10 | -2.96% | 1.83 | 0.90% |
| 2026-04-23 | 14.66 | 14.66 | 14.37 | 14.53 | -0.89% | 0.83 | 0.40% |
| 2026-04-22 | 14.44 | 14.66 | 14.37 | 14.66 | +1.59% | 0.66 | 0.31% |