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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.60 | 21.00 | 20.12 | 20.48 | +0.44% | 3.26 | 2.61% |
| 2026-04-20 | 20.30 | 20.54 | 20.02 | 20.39 | +1.04% | 1.95 | 1.57% |
| 2026-04-17 | 19.72 | 20.33 | 19.65 | 20.18 | +1.41% | 2.32 | 1.89% |
| 2026-04-16 | 19.47 | 20.02 | 19.42 | 19.90 | +2.58% | 2.35 | 1.94% |
| 2026-04-15 | 19.89 | 19.90 | 19.27 | 19.40 | -1.52% | 2.35 | 1.97% |
| 2026-04-14 | 19.50 | 20.11 | 18.92 | 19.70 | +3.03% | 3.57 | 3.00% |
| 2026-04-13 | 19.50 | 19.60 | 18.80 | 19.12 | -0.98% | 5.06 | 4.31% |
| 2026-04-10 | 17.71 | 19.31 | 17.70 | 19.31 | +10.03% | 2.03 | 1.78% |
| 2026-04-09 | 17.59 | 17.76 | 17.43 | 17.55 | -1.52% | 1.30 | 1.21% |
| 2026-04-08 | 17.78 | 18.16 | 17.38 | 17.82 | +3.30% | 2.82 | 2.60% |
| 2026-04-07 | 17.68 | 18.15 | 17.12 | 17.25 | -2.93% | 2.54 | 2.37% |
| 2026-04-03 | 19.39 | 19.70 | 17.68 | 17.77 | -6.57% | 2.48 | 2.22% |
| 2026-04-02 | 19.70 | 19.99 | 18.85 | 19.02 | -4.42% | 1.55 | 1.31% |
| 2026-04-01 | 19.72 | 20.13 | 19.62 | 19.90 | +1.84% | 1.53 | 1.26% |
| 2026-03-31 | 20.70 | 20.73 | 19.41 | 19.54 | -4.45% | 2.60 | 2.15% |
| 2026-03-30 | 19.68 | 21.44 | 19.68 | 20.45 | +3.49% | 4.49 | 3.58% |
| 2026-03-27 | 19.39 | 19.98 | 19.38 | 19.76 | +0.05% | 1.33 | 1.10% |
| 2026-03-26 | 20.40 | 20.79 | 19.65 | 19.75 | -3.19% | 1.83 | 1.50% |
| 2026-03-25 | 20.30 | 20.60 | 20.00 | 20.40 | +0.29% | 1.97 | 1.59% |
| 2026-03-24 | 20.45 | 20.95 | 19.88 | 20.34 | -0.78% | 2.96 | 2.39% |