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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.92 | 15.13 | 14.91 | 15.07 | +1.00% | 0.64 | 0.29% |
| 2025-09-15 | 15.04 | 15.12 | 14.91 | 14.92 | -1.06% | 0.63 | 0.29% |
| 2025-09-12 | 15.22 | 15.33 | 15.07 | 15.08 | -0.92% | 0.84 | 0.38% |
| 2025-09-11 | 14.93 | 15.22 | 14.82 | 15.22 | +1.94% | 0.90 | 0.41% |
| 2025-09-10 | 15.06 | 15.11 | 14.92 | 14.93 | -0.86% | 0.52 | 0.24% |
| 2025-09-09 | 15.10 | 15.17 | 14.97 | 15.06 | -0.20% | 0.60 | 0.27% |
| 2025-09-08 | 15.12 | 15.19 | 14.98 | 15.09 | -0.33% | 0.94 | 0.43% |
| 2025-09-05 | 14.80 | 15.30 | 14.64 | 15.14 | +2.23% | 1.42 | 0.65% |
| 2025-09-04 | 14.62 | 14.84 | 14.56 | 14.81 | +1.44% | 1.14 | 0.53% |
| 2025-09-03 | 15.04 | 15.09 | 14.53 | 14.60 | -2.53% | 1.08 | 0.50% |
| 2025-09-02 | 15.35 | 15.38 | 14.81 | 14.98 | -2.34% | 1.40 | 0.64% |
| 2025-09-01 | 15.61 | 15.61 | 15.30 | 15.34 | -1.73% | 1.26 | 0.56% |
| 2025-08-29 | 15.67 | 15.82 | 15.53 | 15.61 | -0.13% | 1.53 | 0.67% |
| 2025-08-28 | 15.62 | 15.75 | 15.19 | 15.63 | +0.13% | 1.71 | 0.76% |
| 2025-08-27 | 15.98 | 16.07 | 15.59 | 15.61 | -2.07% | 2.02 | 0.87% |
| 2025-08-26 | 16.01 | 16.11 | 15.89 | 15.94 | -0.68% | 1.66 | 0.71% |
| 2025-08-25 | 16.08 | 16.27 | 15.94 | 16.05 | +0.56% | 2.41 | 1.03% |
| 2025-08-22 | 15.80 | 15.99 | 15.72 | 15.96 | +0.63% | 1.99 | 0.86% |
| 2025-08-21 | 16.07 | 16.15 | 15.78 | 15.86 | -0.44% | 2.06 | 0.88% |
| 2025-08-20 | 16.00 | 16.00 | 15.68 | 15.93 | -1.24% | 2.14 | 0.93% |