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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.30 | 15.78 | 15.27 | 15.35 | +0.59% | 1.27 | 0.56% |
| 2026-02-12 | 15.38 | 15.38 | 15.14 | 15.26 | -0.26% | 0.71 | 0.32% |
| 2026-02-11 | 15.39 | 15.39 | 15.27 | 15.30 | -0.20% | 0.54 | 0.24% |
| 2026-02-10 | 15.34 | 15.44 | 15.23 | 15.33 | +0.13% | 0.70 | 0.31% |
| 2026-02-09 | 15.32 | 15.40 | 15.21 | 15.31 | +0.66% | 0.75 | 0.34% |
| 2026-02-06 | 15.31 | 15.44 | 15.19 | 15.21 | -1.43% | 0.86 | 0.39% |
| 2026-02-05 | 15.50 | 15.61 | 15.20 | 15.43 | -0.32% | 0.91 | 0.41% |
| 2026-02-04 | 15.37 | 15.53 | 15.19 | 15.48 | +0.72% | 0.92 | 0.41% |
| 2026-02-03 | 15.53 | 15.60 | 15.26 | 15.37 | +0.07% | 1.05 | 0.47% |
| 2026-02-02 | 15.80 | 15.94 | 15.34 | 15.36 | -3.15% | 1.38 | 0.60% |
| 2026-01-30 | 16.20 | 16.35 | 15.70 | 15.86 | -1.80% | 1.38 | 0.59% |
| 2026-01-29 | 16.20 | 16.35 | 15.95 | 16.15 | -0.74% | 1.10 | 0.47% |
| 2026-01-28 | 16.65 | 16.70 | 16.21 | 16.27 | -2.28% | 1.13 | 0.47% |
| 2026-01-27 | 16.79 | 16.79 | 16.21 | 16.65 | -0.42% | 1.36 | 0.56% |
| 2026-01-26 | 16.60 | 16.96 | 16.40 | 16.72 | +0.78% | 2.09 | 0.86% |
| 2026-01-23 | 16.34 | 16.86 | 16.28 | 16.59 | +1.34% | 1.91 | 0.80% |
| 2026-01-22 | 15.82 | 16.58 | 15.67 | 16.37 | +1.17% | 2.49 | 1.06% |
| 2026-01-21 | 16.24 | 16.47 | 16.10 | 16.18 | 0.00% | 1.42 | 0.60% |
| 2026-01-20 | 16.20 | 16.37 | 15.94 | 16.18 | +0.19% | 1.45 | 0.62% |
| 2026-01-19 | 15.83 | 16.35 | 15.80 | 16.15 | +2.60% | 1.70 | 0.72% |