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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.69 | 18.64 | 17.04 | 17.95 | +3.88% | 8.36 | 7.60% |
| 2025-06-23 | 16.75 | 17.86 | 16.72 | 17.28 | -3.30% | 7.20 | 6.87% |
| 2025-06-20 | 18.86 | 19.00 | 17.87 | 17.87 | -9.97% | 6.56 | 5.95% |
| 2025-06-19 | 21.34 | 21.98 | 19.21 | 19.85 | -6.98% | 12.44 | 10.25% |
| 2025-06-18 | 19.35 | 22.25 | 19.10 | 21.34 | +5.49% | 14.94 | 11.27% |
| 2025-06-17 | 21.99 | 21.99 | 20.23 | 20.23 | -8.05% | 9.81 | 7.70% |
| 2025-06-16 | 21.71 | 22.80 | 21.08 | 22.00 | +4.51% | 12.76 | 9.59% |
| 2025-06-13 | 21.26 | 23.00 | 20.38 | 21.05 | -6.90% | 12.47 | 9.60% |
| 2025-06-12 | 19.32 | 22.61 | 19.32 | 22.61 | +10.02% | 6.31 | 4.76% |
| 2025-06-11 | 19.98 | 22.09 | 18.76 | 20.55 | +2.34% | 14.01 | 10.94% |
| 2025-06-10 | 20.44 | 22.35 | 19.61 | 20.08 | -2.33% | 13.10 | 10.21% |
| 2025-06-09 | 17.95 | 20.56 | 17.27 | 20.56 | +10.01% | 7.79 | 6.65% |
| 2025-06-06 | 17.90 | 19.04 | 16.65 | 18.69 | +7.97% | 14.43 | 12.99% |
| 2025-06-05 | 17.31 | 17.31 | 16.99 | 17.31 | +9.97% | 7.65 | 7.26% |
| 2025-06-04 | 14.98 | 15.74 | 14.14 | 15.74 | +9.99% | 4.84 | 5.28% |
| 2025-06-03 | 13.24 | 14.31 | 13.13 | 14.31 | +9.99% | 2.74 | 3.21% |
| 2025-05-30 | 12.36 | 13.38 | 12.36 | 13.01 | +5.17% | 2.71 | 3.40% |
| 2025-05-29 | 12.18 | 12.64 | 12.15 | 12.37 | +1.56% | 0.89 | 1.18% |
| 2025-05-28 | 12.20 | 12.28 | 12.16 | 12.18 | -0.33% | 0.32 | 0.43% |
| 2025-05-27 | 12.28 | 12.29 | 12.10 | 12.22 | -0.57% | 0.45 | 0.61% |