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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.04 | 16.19 | 15.68 | 15.74 | -1.01% | 1.32 | 0.57% |
| 2026-01-15 | 16.24 | 16.40 | 15.77 | 15.90 | -3.23% | 2.01 | 0.87% |
| 2026-01-14 | 16.12 | 16.96 | 16.08 | 16.43 | +1.92% | 3.24 | 1.34% |
| 2026-01-13 | 16.25 | 16.52 | 16.00 | 16.12 | -0.86% | 1.78 | 0.75% |
| 2026-01-12 | 16.00 | 16.30 | 15.98 | 16.26 | +1.31% | 1.54 | 0.65% |
| 2026-01-09 | 15.75 | 16.20 | 15.75 | 16.05 | +1.78% | 1.27 | 0.55% |
| 2026-01-08 | 15.96 | 15.97 | 15.67 | 15.77 | -1.68% | 1.35 | 0.59% |
| 2026-01-07 | 16.28 | 16.34 | 16.00 | 16.04 | -1.35% | 1.62 | 0.69% |
| 2026-01-06 | 16.01 | 16.33 | 16.01 | 16.26 | +1.56% | 2.17 | 0.92% |
| 2026-01-05 | 16.02 | 16.06 | 15.75 | 16.01 | -0.37% | 1.50 | 0.65% |
| 2025-12-31 | 15.95 | 16.39 | 15.87 | 16.07 | +1.01% | 1.83 | 0.78% |
| 2025-12-30 | 15.96 | 16.18 | 15.86 | 15.91 | -1.06% | 1.82 | 0.78% |
| 2025-12-29 | 15.53 | 16.55 | 15.46 | 16.08 | +3.81% | 3.63 | 1.55% |
| 2025-12-26 | 15.38 | 15.66 | 15.36 | 15.49 | +0.65% | 1.15 | 0.51% |
| 2025-12-25 | 15.44 | 15.60 | 15.35 | 15.39 | -0.32% | 1.15 | 0.51% |
| 2025-12-24 | 14.91 | 15.53 | 14.89 | 15.44 | +3.42% | 1.49 | 0.67% |
| 2025-12-23 | 15.10 | 15.16 | 14.91 | 14.93 | -1.52% | 0.61 | 0.28% |
| 2025-12-22 | 15.02 | 15.33 | 14.97 | 15.16 | +1.07% | 0.95 | 0.43% |
| 2025-12-19 | 15.08 | 15.15 | 14.94 | 15.00 | -0.27% | 0.82 | 0.37% |
| 2025-12-18 | 15.23 | 15.24 | 14.98 | 15.04 | -1.25% | 0.76 | 0.35% |