南华期货 sh.603093
21.58
-2.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.05 | 22.44 | 21.43 | 21.58 | -2.09% | 3.72 | 2.80% |
| 2026-05-21 | 22.86 | 23.95 | 21.90 | 22.04 | -3.59% | 5.09 | 3.64% |
| 2026-05-20 | 23.30 | 23.66 | 22.75 | 22.86 | -2.01% | 4.14 | 2.95% |
| 2026-05-19 | 23.78 | 24.61 | 22.75 | 23.33 | -1.39% | 7.03 | 4.88% |
| 2026-05-18 | 22.45 | 24.74 | 22.45 | 23.66 | +1.55% | 9.48 | 6.54% |
| 2026-05-15 | 25.15 | 25.98 | 23.30 | 23.30 | -10.00% | 5.81 | 3.94% |
| 2026-05-14 | 24.63 | 25.89 | 23.75 | 25.89 | +9.98% | 11.25 | 7.27% |
| 2026-05-13 | 21.50 | 23.54 | 21.50 | 23.54 | +10.00% | 6.43 | 4.59% |
| 2026-05-12 | 21.85 | 22.09 | 21.15 | 21.40 | -2.46% | 1.84 | 1.40% |
| 2026-05-11 | 21.56 | 22.06 | 21.23 | 21.94 | +0.92% | 2.37 | 1.78% |
| 2026-05-08 | 21.08 | 21.98 | 21.05 | 21.74 | +2.21% | 2.24 | 1.69% |
| 2026-05-07 | 21.12 | 21.29 | 20.88 | 21.27 | +0.90% | 1.41 | 1.10% |
| 2026-05-06 | 21.08 | 21.28 | 20.62 | 21.08 | +0.62% | 1.99 | 1.55% |
| 2026-04-30 | 20.86 | 21.09 | 20.65 | 20.95 | +1.16% | 1.53 | 1.20% |
| 2026-04-29 | 20.36 | 20.85 | 20.36 | 20.71 | +0.98% | 1.11 | 0.88% |
| 2026-04-28 | 20.72 | 20.88 | 20.33 | 20.51 | -0.87% | 1.40 | 1.12% |
| 2026-04-27 | 20.37 | 21.13 | 20.21 | 20.69 | +1.77% | 1.94 | 1.53% |
| 2026-04-24 | 20.54 | 20.59 | 20.19 | 20.33 | -1.60% | 1.45 | 1.16% |
| 2026-04-23 | 21.00 | 21.11 | 20.20 | 20.66 | -2.96% | 2.31 | 1.84% |
| 2026-04-22 | 20.98 | 21.44 | 20.47 | 21.29 | +3.96% | 2.99 | 2.32% |