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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.05 | 15.32 | 14.82 | 15.23 | +0.66% | 1.27 | 0.58% |
| 2025-12-16 | 14.77 | 15.35 | 14.58 | 15.13 | +2.30% | 1.62 | 0.74% |
| 2025-12-15 | 14.88 | 14.95 | 14.69 | 14.79 | -1.07% | 0.56 | 0.26% |
| 2025-12-12 | 14.96 | 15.11 | 14.85 | 14.95 | +0.20% | 0.90 | 0.41% |
| 2025-12-11 | 15.40 | 15.44 | 14.89 | 14.92 | -2.86% | 1.12 | 0.51% |
| 2025-12-10 | 15.47 | 15.55 | 15.12 | 15.36 | -0.90% | 1.17 | 0.52% |
| 2025-12-09 | 15.50 | 15.82 | 15.41 | 15.50 | -0.83% | 1.96 | 0.87% |
| 2025-12-08 | 15.02 | 16.04 | 15.02 | 15.63 | +4.97% | 3.45 | 1.52% |
| 2025-12-05 | 14.38 | 14.99 | 14.38 | 14.89 | +3.47% | 1.43 | 0.67% |
| 2025-12-04 | 14.26 | 14.48 | 14.24 | 14.39 | +0.42% | 0.50 | 0.24% |
| 2025-12-03 | 14.24 | 14.51 | 14.24 | 14.33 | +0.49% | 0.61 | 0.29% |
| 2025-12-02 | 14.38 | 14.43 | 14.19 | 14.26 | -0.83% | 0.40 | 0.19% |
| 2025-12-01 | 14.28 | 14.53 | 14.28 | 14.38 | +0.42% | 0.59 | 0.28% |
| 2025-11-28 | 14.28 | 14.36 | 14.15 | 14.32 | +0.91% | 0.37 | 0.18% |
| 2025-11-27 | 14.24 | 14.33 | 14.16 | 14.19 | -0.35% | 0.46 | 0.22% |
| 2025-11-26 | 14.31 | 14.43 | 14.24 | 14.24 | -0.49% | 0.48 | 0.23% |
| 2025-11-25 | 14.39 | 14.52 | 14.31 | 14.31 | +0.21% | 0.55 | 0.26% |
| 2025-11-24 | 14.38 | 14.40 | 14.15 | 14.28 | +0.49% | 0.58 | 0.28% |
| 2025-11-21 | 14.75 | 14.84 | 14.18 | 14.21 | -3.85% | 1.00 | 0.48% |
| 2025-11-20 | 15.08 | 15.18 | 14.76 | 14.78 | -0.54% | 0.73 | 0.34% |