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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.17 | 22.50 | 20.83 | 21.73 | +2.79% | 3.87 | 2.94% |
| 2025-10-22 | 20.68 | 21.65 | 20.65 | 21.14 | +0.81% | 2.55 | 1.97% |
| 2025-10-21 | 20.21 | 21.49 | 20.20 | 20.97 | +3.81% | 3.29 | 2.56% |
| 2025-10-20 | 20.30 | 20.49 | 20.10 | 20.20 | 0.00% | 0.67 | 0.54% |
| 2025-10-17 | 20.56 | 20.80 | 20.11 | 20.20 | -1.75% | 1.21 | 0.97% |
| 2025-10-16 | 21.07 | 21.07 | 20.42 | 20.56 | -2.93% | 1.23 | 0.97% |
| 2025-10-15 | 20.66 | 21.24 | 20.59 | 21.18 | +2.92% | 1.59 | 1.25% |
| 2025-10-14 | 21.05 | 21.17 | 20.51 | 20.58 | -0.91% | 1.28 | 1.01% |
| 2025-10-13 | 20.10 | 20.86 | 20.05 | 20.77 | -1.24% | 1.27 | 1.02% |
| 2025-10-10 | 21.10 | 21.32 | 20.97 | 21.03 | -0.47% | 1.29 | 1.00% |
| 2025-10-09 | 21.02 | 21.31 | 20.91 | 21.13 | -1.31% | 1.63 | 1.27% |
| 2025-09-30 | 21.20 | 21.48 | 20.88 | 21.41 | +0.56% | 2.05 | 1.59% |
| 2025-09-29 | 20.33 | 21.68 | 20.10 | 21.29 | +4.72% | 3.01 | 2.35% |
| 2025-09-26 | 20.46 | 20.70 | 20.33 | 20.33 | -0.83% | 1.07 | 0.85% |
| 2025-09-25 | 20.92 | 21.00 | 20.50 | 20.50 | -2.43% | 1.56 | 1.23% |
| 2025-09-24 | 20.52 | 21.10 | 20.52 | 21.01 | +0.72% | 1.37 | 1.07% |
| 2025-09-23 | 21.76 | 21.76 | 20.68 | 20.86 | -2.93% | 2.20 | 1.70% |
| 2025-09-22 | 21.01 | 21.49 | 20.30 | 21.49 | +2.68% | 2.34 | 1.84% |
| 2025-09-19 | 21.68 | 21.68 | 20.90 | 20.93 | -4.34% | 2.26 | 1.76% |
| 2025-09-18 | 22.98 | 22.98 | 21.41 | 21.88 | -4.75% | 4.28 | 3.16% |