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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.95 | 16.36 | 15.80 | 16.30 | +2.00% | 4.02 | 1.71% |
| 2025-07-21 | 16.04 | 16.24 | 15.92 | 15.98 | -0.56% | 2.45 | 1.05% |
| 2025-07-18 | 16.21 | 16.38 | 15.95 | 16.07 | -1.35% | 3.29 | 1.40% |
| 2025-07-17 | 16.28 | 17.03 | 16.11 | 16.29 | -0.49% | 5.57 | 2.32% |
| 2025-07-16 | 15.88 | 16.51 | 15.78 | 16.37 | +3.34% | 5.54 | 2.35% |
| 2025-07-15 | 16.17 | 16.30 | 15.84 | 15.84 | -0.94% | 4.36 | 1.87% |
| 2025-07-14 | 17.09 | 17.30 | 15.78 | 15.99 | -8.30% | 8.27 | 3.49% |
| 2025-07-11 | 17.06 | 17.95 | 16.59 | 17.44 | +2.17% | 11.79 | 4.68% |
| 2025-07-10 | 17.19 | 18.47 | 17.06 | 17.07 | -5.84% | 13.78 | 5.35% |
| 2025-07-09 | 17.15 | 18.87 | 17.11 | 18.12 | +5.65% | 17.25 | 6.53% |
| 2025-07-08 | 15.98 | 17.16 | 15.36 | 17.16 | +9.99% | 10.91 | 4.55% |
| 2025-07-07 | 14.18 | 15.60 | 14.18 | 15.60 | +10.00% | 2.45 | 1.10% |
| 2025-07-04 | 14.06 | 14.71 | 13.87 | 14.18 | +1.21% | 2.14 | 1.03% |
| 2025-07-03 | 14.08 | 14.14 | 13.98 | 14.01 | -0.43% | 0.81 | 0.39% |
| 2025-07-02 | 14.33 | 14.36 | 14.00 | 14.07 | -1.54% | 1.06 | 0.52% |
| 2025-07-01 | 14.78 | 14.82 | 14.18 | 14.29 | -3.38% | 1.97 | 0.94% |
| 2025-06-30 | 14.88 | 15.22 | 14.74 | 14.79 | -2.50% | 2.92 | 1.34% |
| 2025-06-27 | 14.76 | 15.47 | 14.73 | 15.17 | +2.36% | 4.75 | 2.16% |
| 2025-06-26 | 14.84 | 15.16 | 14.57 | 14.82 | +1.57% | 4.73 | 2.18% |
| 2025-06-25 | 13.83 | 14.63 | 13.71 | 14.59 | +6.02% | 3.56 | 1.71% |