永安期货 (600927) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	14.78	14.36	-0.39	-2.64%	14.31	14.81	72125	10438	0.50%
2026-03-19	14.79	14.75	-0.20	-1.34%	14.65	14.94	59723	8828	0.41%
2026-03-18	14.82	14.95	0.10	0.67%	14.68	14.96	76449	11334	0.53%
2026-03-17	14.70	14.85	0.11	0.75%	14.55	15.44	126038	18871	0.87%
2026-03-16	14.55	14.74	0.18	1.24%	14.50	14.82	95226	13984	0.65%
2026-03-13	15.46	14.56	-0.91	-5.88%	14.53	15.46	185336	27406	1.27%
2026-03-12	15.00	15.47	0.49	3.27%	14.98	15.58	133407	20546	0.92%
2026-03-11	14.96	14.98	0.02	0.13%	14.73	15.06	78337	11676	0.54%
2026-03-10	14.90	14.96	0.15	1.01%	14.90	15.14	64135	9626	0.44%
2026-03-09	15.20	14.81	-0.55	-3.58%	14.73	15.42	122237	18197	0.84%
2026-03-06	14.73	15.36	0.71	4.85%	14.69	15.60	126167	19317	0.87%
2026-03-05	14.92	14.65	-0.13	-0.88%	14.61	15.00	53151	7842	0.37%
2026-03-04	14.85	14.78	-0.07	-0.47%	14.65	15.09	61456	9116	0.42%
2026-03-03	15.27	14.85	-0.42	-2.75%	14.82	15.39	89454	13490	0.61%
2026-03-02	15.40	15.27	-0.35	-2.24%	15.03	15.46	96856	14770	0.67%
2026-02-27	14.98	15.62	0.58	3.86%	14.97	15.65	106299	16406	0.73%
2026-02-26	15.25	15.04	-0.20	-1.31%	15.00	15.25	44939	6779	0.31%
2026-02-25	15.06	15.24	0.26	1.74%	15.02	15.32	51275	7800	0.35%
2026-02-24	15.50	14.98	-0.37	-2.41%	14.92	15.54	80592	12145	0.55%
2026-02-13	15.30	15.35	0.09	0.59%	15.27	15.78	81595	12676	0.56%
2026-02-12	15.38	15.26	-0.04	-0.26%	15.14	15.38	46521	7099	0.32%
2026-02-11	15.39	15.30	-0.03	-0.20%	15.27	15.39	34902	5352	0.24%
2026-02-10	15.34	15.33	0.02	0.13%	15.23	15.44	45826	7028	0.31%
2026-02-09	15.32	15.31	0.10	0.66%	15.21	15.40	48847	7477	0.34%
2026-02-06	15.31	15.21	-0.22	-1.43%	15.19	15.44	56367	8623	0.39%
2026-02-05	15.50	15.43	-0.05	-0.32%	15.20	15.61	59364	9149	0.41%
2026-02-04	15.37	15.48	0.11	0.72%	15.19	15.53	59838	9191	0.41%
2026-02-03	15.53	15.37	0.01	0.07%	15.26	15.60	68266	10512	0.47%
2026-02-02	15.80	15.36	-0.50	-3.15%	15.34	15.94	88003	13762	0.60%
2026-01-30	16.20	15.86	-0.29	-1.80%	15.70	16.35	86561	13810	0.59%
2026-01-29	16.20	16.15	-0.12	-0.74%	15.95	16.35	67896	10984	0.47%
2026-01-28	16.65	16.27	-0.38	-2.28%	16.21	16.70	68833	11296	0.47%
2026-01-27	16.79	16.65	-0.07	-0.42%	16.21	16.79	82170	13555	0.56%
2026-01-26	16.60	16.72	0.13	0.78%	16.40	16.96	125353	20902	0.86%
2026-01-23	16.34	16.59	0.22	1.34%	16.28	16.86	115851	19149	0.80%
2026-01-22	15.82	16.37	0.19	1.17%	15.67	16.58	154388	24888	1.06%
2026-01-21	16.24	16.18	0.00	0.00%	16.10	16.47	87187	14183	0.60%
2026-01-20	16.20	16.18	0.03	0.19%	15.94	16.37	89956	14523	0.62%
2026-01-19	15.83	16.15	0.41	2.60%	15.80	16.35	105041	16969	0.72%
2026-01-16	16.04	15.74	-0.16	-1.01%	15.68	16.19	83158	13192	0.57%
2026-01-15	16.24	15.90	-0.53	-3.23%	15.77	16.40	126332	20146	0.87%
2026-01-14	16.12	16.43	0.31	1.92%	16.08	16.96	195190	32406	1.34%
2026-01-13	16.25	16.12	-0.14	-0.86%	16.00	16.52	109532	17768	0.75%
2026-01-12	16.00	16.26	0.21	1.31%	15.98	16.30	95302	15446	0.65%
2026-01-09	15.75	16.05	0.28	1.78%	15.75	16.20	79633	12716	0.55%
2026-01-08	15.96	15.77	-0.27	-1.68%	15.67	15.97	85246	13490	0.59%
2026-01-07	16.28	16.04	-0.22	-1.35%	16.00	16.34	100370	16210	0.69%
2026-01-06	16.01	16.26	0.25	1.56%	16.01	16.33	134144	21714	0.92%
2026-01-05	16.02	16.01	-0.06	-0.37%	15.75	16.06	94179	15004	0.65%
2025-12-31	15.95	16.07	0.16	1.01%	15.87	16.39	113266	18291	0.78%
2025-12-30	15.96	15.91	-0.17	-1.06%	15.86	16.18	113592	18179	0.78%
2025-12-29	15.53	16.08	0.59	3.81%	15.46	16.55	225764	36253	1.55%
2025-12-26	15.38	15.49	0.10	0.65%	15.36	15.66	74000	11482	0.51%
2025-12-25	15.44	15.39	-0.05	-0.32%	15.35	15.60	74421	11511	0.51%
2025-12-24	14.91	15.44	0.51	3.42%	14.89	15.53	97414	14930	0.67%
2025-12-23	15.10	14.93	-0.23	-1.52%	14.91	15.16	40851	6127	0.28%
2025-12-22	15.02	15.16	0.16	1.07%	14.97	15.33	62737	9495	0.43%
2025-12-19	15.08	15.00	-0.04	-0.27%	14.94	15.15	54324	8165	0.37%
2025-12-18	15.23	15.04	-0.19	-1.25%	14.98	15.24	50322	7580	0.35%
2025-12-17	15.05	15.23	0.10	0.66%	14.82	15.32	84384	12702	0.58%
2025-12-16	14.77	15.13	0.34	2.30%	14.58	15.35	108148	16176	0.74%
2025-12-15	14.88	14.79	-0.16	-1.07%	14.69	14.95	37867	5614	0.26%
2025-12-12	14.96	14.95	0.03	0.20%	14.85	15.11	60374	9030	0.41%