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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.73 | 14.81 | 14.61 | 14.71 | -0.67% | 0.57 | 0.26% |
| 2025-10-21 | 14.55 | 14.95 | 14.49 | 14.81 | +2.28% | 1.16 | 0.54% |
| 2025-10-20 | 14.63 | 14.64 | 14.41 | 14.48 | +0.83% | 0.51 | 0.24% |
| 2025-10-17 | 14.74 | 14.80 | 14.34 | 14.36 | -2.38% | 0.74 | 0.35% |
| 2025-10-16 | 14.88 | 14.88 | 14.63 | 14.71 | -1.21% | 0.55 | 0.25% |
| 2025-10-15 | 14.88 | 14.92 | 14.68 | 14.89 | +0.95% | 0.66 | 0.30% |
| 2025-10-14 | 14.88 | 15.11 | 14.71 | 14.75 | -0.94% | 0.89 | 0.41% |
| 2025-10-13 | 14.68 | 14.97 | 14.58 | 14.89 | -0.73% | 0.82 | 0.38% |
| 2025-10-10 | 15.01 | 15.13 | 14.88 | 15.00 | +0.33% | 0.85 | 0.39% |
| 2025-10-09 | 15.09 | 15.12 | 14.77 | 14.95 | -1.19% | 0.89 | 0.41% |
| 2025-09-30 | 15.08 | 15.21 | 14.87 | 15.13 | +0.40% | 1.18 | 0.54% |
| 2025-09-29 | 14.50 | 15.20 | 14.39 | 15.07 | +3.85% | 1.62 | 0.75% |
| 2025-09-26 | 14.68 | 14.69 | 14.51 | 14.51 | -0.68% | 0.64 | 0.30% |
| 2025-09-25 | 14.69 | 14.73 | 14.56 | 14.61 | -0.54% | 0.60 | 0.28% |
| 2025-09-24 | 14.51 | 14.72 | 14.48 | 14.69 | +0.75% | 0.69 | 0.32% |
| 2025-09-23 | 14.93 | 14.95 | 14.36 | 14.58 | -2.34% | 0.91 | 0.43% |
| 2025-09-22 | 14.82 | 14.94 | 14.75 | 14.93 | +0.20% | 0.74 | 0.34% |
| 2025-09-19 | 14.80 | 15.23 | 14.64 | 14.90 | +0.67% | 1.13 | 0.52% |
| 2025-09-18 | 15.41 | 15.46 | 14.70 | 14.80 | -3.64% | 1.71 | 0.78% |
| 2025-09-17 | 15.07 | 15.42 | 15.01 | 15.36 | +1.92% | 1.26 | 0.57% |