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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.16 | 12.29 | 12.13 | 12.29 | +0.90% | 0.38 | 0.51% |
| 2025-05-23 | 12.50 | 12.58 | 12.15 | 12.18 | -2.72% | 0.64 | 0.84% |
| 2025-05-22 | 12.62 | 12.70 | 12.50 | 12.52 | -1.33% | 0.63 | 0.82% |
| 2025-05-21 | 12.90 | 12.90 | 12.60 | 12.69 | -1.62% | 0.73 | 0.93% |
| 2025-05-20 | 12.82 | 12.96 | 12.75 | 12.90 | 0.00% | 0.90 | 1.14% |
| 2025-05-19 | 12.77 | 12.96 | 12.66 | 12.90 | +1.41% | 0.99 | 1.26% |
| 2025-05-16 | 12.94 | 12.96 | 12.69 | 12.72 | -1.31% | 0.87 | 1.11% |
| 2025-05-15 | 13.35 | 13.41 | 12.89 | 12.89 | -3.71% | 1.98 | 2.47% |
| 2025-05-14 | 12.39 | 13.70 | 12.31 | 13.38 | +7.42% | 3.60 | 4.42% |
| 2025-05-13 | 12.62 | 12.68 | 12.41 | 12.46 | -1.26% | 0.73 | 0.95% |
| 2025-05-12 | 12.37 | 12.76 | 12.23 | 12.62 | +2.92% | 1.17 | 1.53% |
| 2025-05-09 | 12.59 | 12.62 | 12.23 | 12.26 | -2.37% | 0.60 | 0.79% |
| 2025-05-08 | 12.50 | 12.80 | 12.50 | 12.56 | -0.94% | 0.84 | 1.09% |
| 2025-05-07 | 12.93 | 13.17 | 12.55 | 12.68 | +2.08% | 1.80 | 2.28% |
| 2025-05-06 | 11.91 | 12.46 | 11.85 | 12.42 | +5.31% | 1.18 | 1.57% |