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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.49 | 14.49 | 14.36 | 14.43 | -0.07% | 0.59 | 0.28% |
| 2026-04-20 | 14.70 | 14.70 | 14.37 | 14.44 | +0.77% | 0.70 | 0.33% |
| 2026-04-17 | 14.44 | 14.49 | 14.33 | 14.33 | -0.76% | 0.47 | 0.22% |
| 2026-04-16 | 14.29 | 14.55 | 14.25 | 14.44 | +1.05% | 0.83 | 0.40% |
| 2026-04-15 | 14.18 | 14.50 | 14.18 | 14.29 | +0.78% | 0.78 | 0.37% |
| 2026-04-14 | 14.24 | 14.26 | 14.06 | 14.18 | +0.50% | 0.51 | 0.25% |
| 2026-04-13 | 14.11 | 14.26 | 14.02 | 14.11 | +0.07% | 0.82 | 0.40% |
| 2026-04-10 | 13.90 | 14.42 | 13.85 | 14.10 | +2.17% | 1.09 | 0.53% |
| 2026-04-09 | 13.91 | 13.94 | 13.78 | 13.80 | -1.50% | 0.58 | 0.29% |
| 2026-04-08 | 13.79 | 14.03 | 13.74 | 14.01 | +3.01% | 0.98 | 0.49% |
| 2026-04-07 | 13.65 | 13.65 | 13.41 | 13.60 | +1.42% | 0.61 | 0.31% |
| 2026-04-03 | 13.54 | 13.70 | 13.40 | 13.41 | -0.52% | 0.49 | 0.25% |
| 2026-04-02 | 13.82 | 13.82 | 13.42 | 13.48 | -2.67% | 0.84 | 0.42% |
| 2026-04-01 | 13.97 | 14.00 | 13.78 | 13.85 | +0.65% | 0.56 | 0.28% |
| 2026-03-31 | 13.84 | 14.00 | 13.71 | 13.76 | -0.51% | 0.57 | 0.28% |
| 2026-03-30 | 13.76 | 13.87 | 13.58 | 13.83 | +0.07% | 0.75 | 0.38% |
| 2026-03-27 | 13.68 | 13.90 | 13.66 | 13.82 | +0.36% | 0.57 | 0.28% |
| 2026-03-26 | 14.05 | 14.08 | 13.72 | 13.77 | -2.20% | 0.68 | 0.34% |
| 2026-03-25 | 13.98 | 14.20 | 13.90 | 14.08 | +0.72% | 0.61 | 0.30% |
| 2026-03-24 | 13.94 | 14.02 | 13.79 | 13.98 | +1.45% | 0.85 | 0.42% |