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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.07 | 25.66 | 24.50 | 24.70 | -4.26% | 9.53 | 6.26% |
| 2025-07-21 | 25.61 | 27.18 | 25.39 | 25.80 | +0.74% | 12.35 | 7.70% |
| 2025-07-18 | 27.05 | 27.29 | 25.41 | 25.61 | -5.29% | 13.66 | 8.58% |
| 2025-07-17 | 26.47 | 28.69 | 26.47 | 27.04 | +3.68% | 18.28 | 11.00% |
| 2025-07-16 | 24.08 | 26.08 | 23.30 | 26.08 | +10.00% | 13.06 | 8.71% |
| 2025-07-15 | 24.99 | 25.10 | 23.43 | 23.71 | -5.20% | 13.11 | 8.94% |
| 2025-07-14 | 27.30 | 28.00 | 25.01 | 25.01 | -10.00% | 12.58 | 8.00% |
| 2025-07-11 | 25.71 | 27.79 | 24.47 | 27.79 | +10.02% | 13.31 | 8.40% |
| 2025-07-10 | 22.80 | 25.26 | 22.56 | 25.26 | +10.02% | 11.72 | 7.74% |
| 2025-07-09 | 21.38 | 22.96 | 21.20 | 22.96 | +10.01% | 11.69 | 8.61% |
| 2025-07-08 | 20.51 | 21.48 | 20.30 | 20.87 | -0.62% | 7.07 | 5.54% |
| 2025-07-07 | 20.10 | 21.16 | 20.06 | 21.00 | +3.50% | 8.13 | 6.39% |
| 2025-07-04 | 19.84 | 21.20 | 19.26 | 20.29 | +3.10% | 10.46 | 8.44% |
| 2025-07-03 | 19.74 | 19.99 | 19.32 | 19.68 | -1.50% | 3.77 | 3.15% |
| 2025-07-02 | 20.53 | 20.63 | 19.75 | 19.98 | -2.63% | 5.52 | 4.52% |
| 2025-07-01 | 22.59 | 22.77 | 20.20 | 20.52 | -8.11% | 10.19 | 7.96% |
| 2025-06-30 | 22.78 | 24.50 | 22.07 | 22.33 | -3.96% | 14.68 | 10.48% |
| 2025-06-27 | 21.00 | 23.90 | 20.90 | 23.25 | +6.99% | 15.42 | 11.08% |
| 2025-06-26 | 21.33 | 21.73 | 20.18 | 21.73 | +10.03% | 11.19 | 8.77% |
| 2025-06-25 | 17.95 | 19.75 | 17.95 | 19.75 | +10.03% | 10.75 | 9.23% |