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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.11 | 14.19 | 13.66 | 13.78 | -4.04% | 1.38 | 0.68% |
| 2026-03-20 | 14.78 | 14.81 | 14.31 | 14.36 | -2.64% | 1.04 | 0.50% |
| 2026-03-19 | 14.79 | 14.94 | 14.65 | 14.75 | -1.34% | 0.88 | 0.41% |
| 2026-03-18 | 14.82 | 14.96 | 14.68 | 14.95 | +0.67% | 1.13 | 0.53% |
| 2026-03-17 | 14.70 | 15.44 | 14.55 | 14.85 | +0.75% | 1.89 | 0.87% |
| 2026-03-16 | 14.55 | 14.82 | 14.50 | 14.74 | +1.24% | 1.40 | 0.65% |
| 2026-03-13 | 15.46 | 15.46 | 14.53 | 14.56 | -5.88% | 2.74 | 1.27% |
| 2026-03-12 | 15.00 | 15.58 | 14.98 | 15.47 | +3.27% | 2.05 | 0.92% |
| 2026-03-11 | 14.96 | 15.06 | 14.73 | 14.98 | +0.13% | 1.17 | 0.54% |
| 2026-03-10 | 14.90 | 15.14 | 14.90 | 14.96 | +1.01% | 0.96 | 0.44% |
| 2026-03-09 | 15.20 | 15.42 | 14.73 | 14.81 | -3.58% | 1.82 | 0.84% |
| 2026-03-06 | 14.73 | 15.60 | 14.69 | 15.36 | +4.85% | 1.93 | 0.87% |
| 2026-03-05 | 14.92 | 15.00 | 14.61 | 14.65 | -0.88% | 0.78 | 0.37% |
| 2026-03-04 | 14.85 | 15.09 | 14.65 | 14.78 | -0.47% | 0.91 | 0.42% |
| 2026-03-03 | 15.27 | 15.39 | 14.82 | 14.85 | -2.75% | 1.35 | 0.61% |
| 2026-03-02 | 15.40 | 15.46 | 15.03 | 15.27 | -2.24% | 1.48 | 0.67% |
| 2026-02-27 | 14.98 | 15.65 | 14.97 | 15.62 | +3.86% | 1.64 | 0.73% |
| 2026-02-26 | 15.25 | 15.25 | 15.00 | 15.04 | -1.31% | 0.68 | 0.31% |
| 2026-02-25 | 15.06 | 15.32 | 15.02 | 15.24 | +1.74% | 0.78 | 0.35% |
| 2026-02-24 | 15.50 | 15.54 | 14.92 | 14.98 | -2.41% | 1.21 | 0.55% |