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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.64 | 21.03 | 19.30 | 20.50 | +2.96% | 3.75 | 3.03% |
| 2026-03-20 | 21.14 | 21.19 | 19.82 | 19.91 | -4.87% | 3.17 | 2.57% |
| 2026-03-19 | 21.10 | 21.50 | 20.75 | 20.93 | -1.51% | 3.47 | 2.70% |
| 2026-03-18 | 21.81 | 21.95 | 21.14 | 21.25 | -2.66% | 4.69 | 3.59% |
| 2026-03-17 | 20.62 | 22.54 | 20.24 | 21.83 | +6.54% | 7.75 | 5.83% |
| 2026-03-16 | 21.00 | 21.20 | 20.41 | 20.49 | -3.53% | 3.93 | 3.11% |
| 2026-03-13 | 22.32 | 22.50 | 20.67 | 21.24 | -7.53% | 6.26 | 4.89% |
| 2026-03-12 | 21.15 | 22.97 | 21.15 | 22.97 | +7.49% | 5.13 | 3.78% |
| 2026-03-11 | 21.48 | 21.80 | 21.12 | 21.37 | +0.09% | 1.90 | 1.46% |
| 2026-03-10 | 21.80 | 21.99 | 21.27 | 21.35 | -2.64% | 2.64 | 2.01% |
| 2026-03-09 | 21.82 | 22.31 | 21.63 | 21.93 | -1.70% | 3.05 | 2.28% |
| 2026-03-06 | 21.78 | 22.77 | 21.76 | 22.31 | +2.81% | 3.93 | 2.88% |
| 2026-03-05 | 22.01 | 22.45 | 21.38 | 21.70 | +0.37% | 4.56 | 3.42% |
| 2026-03-04 | 20.88 | 22.20 | 20.55 | 21.62 | +2.17% | 5.39 | 4.10% |
| 2026-03-03 | 21.07 | 22.10 | 20.76 | 21.16 | +0.76% | 7.23 | 5.53% |
| 2026-03-02 | 20.03 | 21.50 | 20.03 | 21.00 | +6.82% | 8.71 | 6.88% |
| 2026-02-27 | 17.93 | 19.66 | 17.92 | 19.66 | +10.02% | 3.71 | 3.18% |
| 2026-02-26 | 18.12 | 18.17 | 17.85 | 17.87 | -1.00% | 0.63 | 0.57% |
| 2026-02-25 | 17.80 | 18.23 | 17.80 | 18.05 | +1.63% | 0.83 | 0.75% |
| 2026-02-24 | 17.88 | 17.90 | 17.68 | 17.76 | +0.45% | 0.46 | 0.43% |