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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.09 | 12.26 | 12.05 | 12.21 | +0.82% | 0.19 | 0.10% |
| 2025-05-23 | 12.28 | 12.36 | 12.10 | 12.11 | -1.61% | 0.30 | 0.17% |
| 2025-05-22 | 12.34 | 12.42 | 12.25 | 12.31 | -0.56% | 0.30 | 0.17% |
| 2025-05-21 | 12.52 | 12.58 | 12.35 | 12.38 | -1.35% | 0.37 | 0.20% |
| 2025-05-20 | 12.63 | 12.67 | 12.50 | 12.55 | -0.55% | 0.27 | 0.15% |
| 2025-05-19 | 12.52 | 12.68 | 12.49 | 12.62 | +0.87% | 0.39 | 0.21% |
| 2025-05-16 | 12.52 | 12.62 | 12.48 | 12.51 | -0.71% | 0.36 | 0.20% |
| 2025-05-15 | 12.75 | 12.81 | 12.57 | 12.60 | -2.91% | 0.96 | 0.52% |
| 2025-05-14 | 12.20 | 13.38 | 12.15 | 12.98 | +6.27% | 1.86 | 0.98% |
| 2025-05-13 | 12.37 | 12.40 | 12.18 | 12.21 | -0.41% | 0.27 | 0.15% |
| 2025-05-12 | 12.15 | 12.35 | 12.06 | 12.26 | +1.65% | 0.35 | 0.20% |
| 2025-05-09 | 12.18 | 12.22 | 12.04 | 12.06 | -0.90% | 0.26 | 0.14% |
| 2025-05-08 | 12.14 | 12.27 | 12.13 | 12.17 | -0.41% | 0.32 | 0.18% |
| 2025-05-07 | 12.32 | 12.42 | 12.19 | 12.22 | +1.32% | 0.61 | 0.34% |
| 2025-05-06 | 11.85 | 12.08 | 11.82 | 12.06 | +2.36% | 0.48 | 0.27% |