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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.36 | 19.47 | 19.07 | 19.12 | -1.60% | 0.95 | 0.81% |
| 2025-12-17 | 19.68 | 19.99 | 19.07 | 19.43 | -2.26% | 1.98 | 1.67% |
| 2025-12-16 | 19.15 | 20.27 | 18.97 | 19.88 | +3.81% | 2.75 | 2.27% |
| 2025-12-15 | 19.36 | 19.42 | 19.05 | 19.15 | -0.78% | 0.63 | 0.53% |
| 2025-12-12 | 19.00 | 19.42 | 18.88 | 19.30 | +1.47% | 0.95 | 0.81% |
| 2025-12-11 | 19.53 | 19.55 | 19.00 | 19.02 | -2.61% | 1.04 | 0.89% |
| 2025-12-10 | 19.63 | 19.72 | 19.30 | 19.53 | -0.71% | 0.85 | 0.72% |
| 2025-12-09 | 19.83 | 20.28 | 19.60 | 19.67 | -2.53% | 1.63 | 1.34% |
| 2025-12-08 | 19.75 | 20.37 | 19.72 | 20.18 | +3.06% | 3.32 | 2.70% |
| 2025-12-05 | 18.89 | 19.90 | 18.81 | 19.58 | +2.67% | 2.65 | 2.22% |
| 2025-12-04 | 18.83 | 19.30 | 18.70 | 19.07 | +1.01% | 1.03 | 0.89% |
| 2025-12-03 | 18.89 | 19.45 | 18.77 | 18.88 | +0.21% | 1.14 | 0.98% |
| 2025-12-02 | 19.06 | 19.09 | 18.61 | 18.84 | -1.46% | 0.61 | 0.54% |
| 2025-12-01 | 19.10 | 19.26 | 19.01 | 19.12 | -0.16% | 0.52 | 0.45% |
| 2025-11-28 | 18.71 | 19.19 | 18.67 | 19.15 | +2.24% | 0.85 | 0.74% |
| 2025-11-27 | 18.63 | 18.98 | 18.60 | 18.73 | +0.16% | 0.50 | 0.44% |
| 2025-11-26 | 18.71 | 18.95 | 18.68 | 18.70 | -0.64% | 0.44 | 0.39% |
| 2025-11-25 | 18.48 | 18.99 | 18.48 | 18.82 | +1.35% | 0.77 | 0.67% |
| 2025-11-24 | 18.29 | 18.72 | 18.29 | 18.57 | +1.53% | 0.58 | 0.51% |
| 2025-11-21 | 18.69 | 18.99 | 18.23 | 18.29 | -3.07% | 0.84 | 0.74% |