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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.98 | 16.39 | 15.81 | 16.13 | +0.31% | 3.25 | 1.39% |
| 2025-08-18 | 16.14 | 16.27 | 15.86 | 16.08 | -0.31% | 2.97 | 1.27% |
| 2025-08-15 | 15.57 | 16.30 | 15.46 | 16.13 | +2.22% | 3.86 | 1.65% |
| 2025-08-14 | 15.68 | 16.26 | 15.53 | 15.78 | +0.57% | 3.37 | 1.45% |
| 2025-08-13 | 15.86 | 15.93 | 15.54 | 15.69 | -0.76% | 1.98 | 0.86% |
| 2025-08-12 | 15.64 | 15.98 | 15.61 | 15.81 | +1.21% | 2.50 | 1.08% |
| 2025-08-11 | 15.23 | 15.62 | 15.18 | 15.62 | +2.42% | 1.62 | 0.72% |
| 2025-08-08 | 15.23 | 15.43 | 15.05 | 15.25 | 0.00% | 1.20 | 0.54% |
| 2025-08-07 | 15.43 | 15.44 | 15.19 | 15.25 | -1.29% | 1.09 | 0.49% |
| 2025-08-06 | 15.44 | 15.45 | 15.28 | 15.45 | 0.00% | 1.07 | 0.48% |
| 2025-08-05 | 15.46 | 15.58 | 15.31 | 15.45 | +0.91% | 1.42 | 0.63% |
| 2025-08-04 | 15.31 | 15.31 | 15.16 | 15.31 | +0.72% | 0.83 | 0.37% |
| 2025-08-01 | 15.34 | 15.37 | 15.15 | 15.20 | -0.65% | 1.03 | 0.47% |
| 2025-07-31 | 15.43 | 15.61 | 15.21 | 15.30 | -1.35% | 1.69 | 0.75% |
| 2025-07-30 | 15.90 | 15.96 | 15.37 | 15.51 | -3.60% | 2.93 | 1.29% |
| 2025-07-29 | 16.17 | 16.30 | 15.58 | 16.09 | -1.29% | 3.09 | 1.33% |
| 2025-07-28 | 16.02 | 16.43 | 15.91 | 16.30 | +1.87% | 3.44 | 1.45% |
| 2025-07-25 | 16.18 | 16.20 | 15.94 | 16.00 | -1.17% | 1.84 | 0.78% |
| 2025-07-24 | 15.85 | 16.35 | 15.79 | 16.19 | +1.31% | 3.05 | 1.30% |
| 2025-07-23 | 16.31 | 16.36 | 15.93 | 15.98 | -1.96% | 3.41 | 1.45% |