南华期货 sh.603093
22.59
+4.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.17 | 25.17 | 24.10 | 24.44 | -5.49% | 7.51 | 5.00% |
| 2025-08-19 | 24.40 | 27.15 | 23.79 | 25.86 | +4.61% | 11.88 | 7.75% |
| 2025-08-18 | 25.18 | 25.48 | 24.26 | 24.72 | -3.36% | 10.15 | 6.70% |
| 2025-08-15 | 23.98 | 26.50 | 23.60 | 25.58 | +4.32% | 12.87 | 8.41% |
| 2025-08-14 | 22.73 | 25.32 | 22.53 | 24.52 | +6.52% | 13.77 | 9.37% |
| 2025-08-13 | 23.14 | 23.85 | 22.40 | 23.02 | -0.78% | 9.29 | 6.61% |
| 2025-08-12 | 21.90 | 23.32 | 21.88 | 23.20 | +5.84% | 9.72 | 6.97% |
| 2025-08-11 | 21.22 | 21.98 | 21.22 | 21.92 | +1.53% | 3.82 | 2.87% |
| 2025-08-08 | 21.33 | 22.29 | 21.21 | 21.59 | +1.27% | 5.46 | 4.12% |
| 2025-08-07 | 21.67 | 21.95 | 21.23 | 21.32 | -2.16% | 2.80 | 2.14% |
| 2025-08-06 | 21.62 | 21.89 | 21.60 | 21.79 | -0.23% | 2.41 | 1.82% |
| 2025-08-05 | 22.01 | 22.07 | 21.47 | 21.84 | -0.73% | 3.37 | 2.54% |
| 2025-08-04 | 21.88 | 22.02 | 21.59 | 22.00 | +0.55% | 2.49 | 1.87% |
| 2025-08-01 | 22.89 | 22.91 | 21.88 | 21.88 | -4.12% | 4.72 | 3.48% |
| 2025-07-31 | 22.81 | 23.50 | 22.57 | 22.82 | -0.87% | 4.82 | 3.43% |
| 2025-07-30 | 24.80 | 24.80 | 22.82 | 23.02 | -7.74% | 7.72 | 5.41% |
| 2025-07-29 | 24.56 | 25.15 | 24.20 | 24.95 | +0.20% | 6.22 | 4.12% |
| 2025-07-28 | 23.82 | 25.20 | 23.82 | 24.90 | +2.77% | 6.94 | 4.59% |
| 2025-07-25 | 24.52 | 24.93 | 24.05 | 24.23 | -2.53% | 6.23 | 4.18% |
| 2025-07-24 | 23.87 | 25.68 | 23.86 | 24.86 | +2.22% | 10.46 | 6.93% |