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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.36 | 13.93 | 13.34 | 13.76 | +3.07% | 1.51 | 0.76% |
| 2025-06-23 | 13.04 | 13.41 | 13.03 | 13.35 | +1.44% | 0.88 | 0.46% |
| 2025-06-20 | 13.63 | 13.65 | 13.15 | 13.16 | -3.44% | 1.90 | 0.98% |
| 2025-06-19 | 13.99 | 14.23 | 13.58 | 13.63 | -2.78% | 1.57 | 0.78% |
| 2025-06-18 | 14.21 | 14.59 | 14.00 | 14.02 | -1.81% | 2.22 | 1.06% |
| 2025-06-17 | 14.62 | 14.63 | 14.18 | 14.28 | -1.03% | 1.48 | 0.71% |
| 2025-06-16 | 14.17 | 14.69 | 14.09 | 14.43 | +3.05% | 2.92 | 1.38% |
| 2025-06-13 | 14.90 | 14.91 | 13.97 | 14.00 | -6.75% | 3.62 | 1.73% |
| 2025-06-12 | 14.51 | 15.46 | 14.51 | 15.01 | +1.89% | 5.44 | 2.48% |
| 2025-06-11 | 15.25 | 15.95 | 14.41 | 14.74 | -4.81% | 6.50 | 2.97% |
| 2025-06-10 | 16.19 | 16.19 | 15.16 | 15.48 | +5.20% | 9.82 | 4.21% |
| 2025-06-09 | 13.52 | 14.72 | 13.52 | 14.72 | +10.03% | 2.30 | 1.08% |
| 2025-06-06 | 13.60 | 13.79 | 13.15 | 13.37 | -0.66% | 1.30 | 0.66% |
| 2025-06-05 | 13.24 | 13.89 | 13.24 | 13.46 | +2.19% | 2.06 | 1.03% |
| 2025-06-04 | 12.79 | 13.35 | 12.67 | 13.18 | +3.76% | 1.35 | 0.70% |
| 2025-06-03 | 12.32 | 12.87 | 12.29 | 12.70 | +2.98% | 0.76 | 0.41% |
| 2025-05-30 | 12.34 | 12.52 | 12.30 | 12.33 | -0.16% | 0.35 | 0.19% |
| 2025-05-29 | 12.20 | 12.38 | 12.14 | 12.35 | +1.39% | 0.28 | 0.15% |
| 2025-05-28 | 12.29 | 12.30 | 12.11 | 12.18 | -0.65% | 0.28 | 0.16% |
| 2025-05-27 | 12.17 | 12.29 | 12.10 | 12.26 | +0.41% | 0.22 | 0.12% |