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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.84 | 22.99 | 21.80 | 22.97 | +4.55% | 5.15 | 3.74% |
| 2025-09-16 | 21.70 | 22.26 | 21.70 | 21.97 | +0.73% | 1.82 | 1.36% |
| 2025-09-15 | 21.71 | 22.29 | 21.71 | 21.81 | -1.27% | 2.11 | 1.57% |
| 2025-09-12 | 22.07 | 22.68 | 21.89 | 22.09 | +2.55% | 4.25 | 3.13% |
| 2025-09-11 | 21.01 | 21.59 | 20.83 | 21.54 | +1.27% | 2.67 | 2.06% |
| 2025-09-10 | 21.01 | 21.38 | 21.01 | 21.27 | +0.81% | 1.56 | 1.21% |
| 2025-09-09 | 21.19 | 21.65 | 21.02 | 21.10 | -0.42% | 2.47 | 1.90% |
| 2025-09-08 | 21.06 | 21.34 | 20.96 | 21.19 | -0.38% | 1.49 | 1.16% |
| 2025-09-05 | 20.84 | 21.47 | 20.60 | 21.27 | +0.09% | 2.03 | 1.58% |
| 2025-09-04 | 20.95 | 21.55 | 20.79 | 21.25 | +1.09% | 2.93 | 2.25% |
| 2025-09-03 | 21.63 | 21.85 | 20.84 | 21.02 | -2.91% | 2.15 | 1.65% |
| 2025-09-02 | 22.81 | 22.81 | 21.41 | 21.65 | -5.00% | 3.46 | 2.59% |
| 2025-09-01 | 23.29 | 23.39 | 22.65 | 22.79 | -2.44% | 3.71 | 2.65% |
| 2025-08-29 | 22.86 | 23.55 | 22.74 | 23.36 | +2.05% | 3.62 | 2.56% |
| 2025-08-28 | 23.20 | 23.50 | 22.17 | 22.89 | -0.99% | 3.89 | 2.81% |
| 2025-08-27 | 23.50 | 23.96 | 23.05 | 23.12 | -1.87% | 4.34 | 3.03% |
| 2025-08-26 | 23.56 | 24.08 | 23.43 | 23.56 | -0.93% | 3.92 | 2.71% |
| 2025-08-25 | 24.28 | 24.30 | 23.52 | 23.78 | -0.38% | 5.02 | 3.44% |
| 2025-08-22 | 23.40 | 24.20 | 23.21 | 23.87 | +0.04% | 4.85 | 3.35% |
| 2025-08-21 | 25.01 | 25.68 | 23.86 | 23.86 | -2.37% | 6.19 | 4.10% |