南华期货 sh.603093
22.59
+4.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.85 | 19.27 | 18.82 | 19.06 | +1.65% | 1.05 | 0.90% |
| 2026-01-16 | 19.14 | 19.21 | 18.68 | 18.75 | -1.63% | 1.17 | 1.02% |
| 2026-01-15 | 19.62 | 19.67 | 18.85 | 19.06 | -3.59% | 2.04 | 1.74% |
| 2026-01-14 | 19.54 | 20.19 | 19.47 | 19.77 | +1.18% | 2.53 | 2.08% |
| 2026-01-13 | 20.17 | 20.17 | 19.41 | 19.54 | -3.03% | 1.86 | 1.54% |
| 2026-01-12 | 19.93 | 20.19 | 19.73 | 20.15 | +1.56% | 2.01 | 1.64% |
| 2026-01-09 | 19.70 | 20.10 | 19.65 | 19.84 | +0.46% | 1.39 | 1.15% |
| 2026-01-08 | 19.81 | 19.97 | 19.66 | 19.75 | -1.25% | 1.31 | 1.08% |
| 2026-01-07 | 20.30 | 20.50 | 19.92 | 20.00 | -1.91% | 1.92 | 1.56% |
| 2026-01-06 | 19.67 | 20.57 | 19.63 | 20.39 | +3.66% | 2.94 | 2.39% |
| 2026-01-05 | 19.51 | 19.74 | 19.26 | 19.67 | +0.92% | 1.10 | 0.92% |
| 2025-12-31 | 19.72 | 20.03 | 19.43 | 19.49 | -1.32% | 1.14 | 0.95% |
| 2025-12-30 | 19.60 | 20.05 | 19.53 | 19.75 | +0.46% | 1.67 | 1.39% |
| 2025-12-29 | 19.00 | 19.85 | 18.95 | 19.66 | +3.36% | 2.51 | 2.11% |
| 2025-12-26 | 19.26 | 19.57 | 18.90 | 19.02 | -1.91% | 1.45 | 1.24% |
| 2025-12-25 | 19.38 | 19.54 | 19.35 | 19.39 | 0.00% | 0.91 | 0.77% |
| 2025-12-24 | 18.78 | 19.60 | 18.71 | 19.39 | +2.81% | 1.81 | 1.53% |
| 2025-12-23 | 19.58 | 19.58 | 18.67 | 18.86 | -3.82% | 1.85 | 1.60% |
| 2025-12-22 | 19.09 | 19.94 | 19.08 | 19.61 | +1.82% | 1.75 | 1.46% |
| 2025-12-19 | 19.07 | 19.42 | 18.86 | 19.26 | +0.73% | 1.02 | 0.88% |