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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.13 | 15.25 | 14.83 | 14.86 | -1.72% | 0.71 | 0.32% |
| 2025-11-18 | 15.28 | 15.29 | 15.03 | 15.12 | -0.85% | 0.72 | 0.33% |
| 2025-11-17 | 15.24 | 15.42 | 15.13 | 15.25 | -0.84% | 0.70 | 0.31% |
| 2025-11-14 | 15.49 | 15.59 | 15.38 | 15.38 | -1.35% | 0.81 | 0.36% |
| 2025-11-13 | 15.32 | 15.72 | 15.20 | 15.59 | +1.89% | 1.51 | 0.67% |
| 2025-11-12 | 15.50 | 15.50 | 15.19 | 15.30 | -0.52% | 0.65 | 0.29% |
| 2025-11-11 | 15.63 | 15.66 | 15.31 | 15.38 | -1.79% | 1.02 | 0.45% |
| 2025-11-10 | 15.19 | 15.72 | 15.14 | 15.66 | +3.70% | 1.53 | 0.68% |
| 2025-11-07 | 15.23 | 15.25 | 15.09 | 15.10 | -1.18% | 0.63 | 0.29% |
| 2025-11-06 | 15.45 | 15.45 | 15.24 | 15.28 | -0.52% | 0.86 | 0.38% |
| 2025-11-05 | 15.46 | 15.53 | 15.34 | 15.36 | -1.09% | 0.85 | 0.38% |
| 2025-11-04 | 15.53 | 15.63 | 15.38 | 15.53 | -0.70% | 0.89 | 0.39% |
| 2025-11-03 | 15.55 | 15.75 | 15.32 | 15.64 | +0.51% | 1.22 | 0.54% |
| 2025-10-31 | 15.58 | 15.66 | 15.41 | 15.56 | +0.39% | 1.15 | 0.51% |
| 2025-10-30 | 15.67 | 15.86 | 15.47 | 15.50 | -1.08% | 1.85 | 0.81% |
| 2025-10-29 | 15.47 | 16.14 | 15.46 | 15.67 | +2.21% | 3.55 | 1.55% |
| 2025-10-28 | 14.90 | 15.35 | 14.86 | 15.33 | +2.74% | 2.15 | 0.97% |
| 2025-10-27 | 14.99 | 15.08 | 14.87 | 14.92 | -0.13% | 0.78 | 0.36% |
| 2025-10-24 | 15.00 | 15.00 | 14.77 | 14.94 | -0.33% | 0.84 | 0.39% |
| 2025-10-23 | 14.71 | 15.06 | 14.51 | 14.99 | +1.90% | 1.25 | 0.58% |