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
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%
2025-12-11	15.40	14.92	-0.44	-2.86%	14.89	15.44	74381	11206	0.51%
2025-12-10	15.47	15.36	-0.14	-0.90%	15.12	15.55	76252	11662	0.52%
2025-12-09	15.50	15.50	-0.13	-0.83%	15.41	15.82	125969	19615	0.87%
2025-12-08	15.02	15.63	0.74	4.97%	15.02	16.04	221476	34500	1.52%
2025-12-05	14.38	14.89	0.50	3.47%	14.38	14.99	97014	14317	0.67%
2025-12-04	14.26	14.39	0.06	0.42%	14.24	14.48	34912	5013	0.24%
2025-12-03	14.26	14.35	0.07	0.49%	14.26	14.53	42621	6138	0.29%
2025-12-02	14.40	14.28	-0.12	-0.83%	14.21	14.45	28316	4039	0.19%
2025-12-01	14.30	14.40	0.06	0.42%	14.30	14.55	40912	5908	0.28%
2025-11-28	14.30	14.34	0.13	0.91%	14.17	14.38	25825	3690	0.18%
2025-11-27	14.26	14.21	-0.05	-0.35%	14.18	14.35	32181	4582	0.22%
2025-11-26	14.33	14.26	-0.07	-0.49%	14.26	14.45	33167	4757	0.23%
2025-11-25	14.41	14.33	0.03	0.21%	14.33	14.54	38065	5491	0.26%
2025-11-24	14.40	14.30	0.07	0.49%	14.17	14.42	40676	5813	0.28%
2025-11-21	14.77	14.23	-0.57	-3.85%	14.20	14.86	69405	9991	0.48%
2025-11-20	15.10	14.80	-0.08	-0.54%	14.78	15.20	49247	7346	0.34%
2025-11-19	15.15	14.88	-0.26	-1.72%	14.85	15.27	47291	7096	0.32%
2025-11-18	15.30	15.14	-0.13	-0.85%	15.05	15.31	47312	7185	0.33%
2025-11-17	15.26	15.27	-0.13	-0.84%	15.15	15.44	45630	6951	0.31%
2025-11-14	15.51	15.40	-0.21	-1.35%	15.40	15.61	52306	8101	0.36%
2025-11-13	15.34	15.61	0.29	1.89%	15.22	15.74	97426	15107	0.67%
2025-11-12	15.52	15.32	-0.08	-0.52%	15.21	15.52	42347	6503	0.29%
2025-11-11	15.65	15.40	-0.28	-1.79%	15.33	15.68	65727	10161	0.45%
2025-11-10	15.21	15.68	0.56	3.70%	15.16	15.74	98693	15292	0.68%
2025-11-07	15.25	15.12	-0.18	-1.18%	15.11	15.27	41658	6315	0.29%
2025-11-06	15.47	15.30	-0.08	-0.52%	15.26	15.47	56008	8599	0.38%
2025-11-05	15.48	15.38	-0.17	-1.09%	15.36	15.55	54875	8464	0.38%
2025-11-04	15.55	15.55	-0.11	-0.70%	15.40	15.65	57107	8859	0.39%
2025-11-03	15.57	15.66	0.08	0.51%	15.34	15.77	78269	12227	0.54%
2025-10-31	15.60	15.58	0.06	0.39%	15.43	15.68	74148	11530	0.51%
2025-10-30	15.69	15.52	-0.17	-1.08%	15.49	15.88	117917	18470	0.81%
2025-10-29	15.49	15.69	0.34	2.21%	15.48	16.16	224937	35535	1.55%
2025-10-28	14.92	15.35	0.41	2.74%	14.88	15.37	141381	21513	0.97%
2025-10-27	15.01	14.94	-0.02	-0.13%	14.89	15.10	52169	7810	0.36%
2025-10-24	15.02	14.96	-0.05	-0.33%	14.79	15.02	56741	8448	0.39%
2025-10-23	14.73	15.01	0.28	1.90%	14.53	15.08	84142	12498	0.58%
2025-10-22	14.75	14.73	-0.10	-0.67%	14.63	14.83	38436	5658	0.26%
2025-10-21	14.57	14.83	0.33	2.28%	14.51	14.97	78417	11627	0.54%
2025-10-20	14.65	14.50	0.12	0.83%	14.43	14.66	34809	5059	0.24%
2025-10-17	14.76	14.38	-0.35	-2.38%	14.36	14.82	50862	7411	0.35%
2025-10-16	14.90	14.73	-0.18	-1.21%	14.65	14.90	37033	5470	0.25%
2025-10-15	14.90	14.91	0.14	0.95%	14.70	14.94	44235	6557	0.30%
2025-10-14	14.90	14.77	-0.14	-0.94%	14.73	15.13	59601	8880	0.41%
2025-10-13	14.70	14.91	-0.11	-0.73%	14.60	14.99	55585	8236	0.38%
2025-10-10	15.03	15.02	0.05	0.33%	14.90	15.15	56550	8512	0.39%
2025-10-09	15.11	14.97	-0.18	-1.19%	14.79	15.14	59618	8905	0.41%
2025-09-30	15.10	15.15	0.06	0.40%	14.89	15.23	78268	11797	0.54%
2025-09-29	14.52	15.09	0.56	3.85%	14.41	15.22	108568	16230	0.75%
2025-09-26	14.70	14.53	-0.10	-0.68%	14.53	14.71	43638	6383	0.30%
2025-09-25	14.71	14.63	-0.08	-0.54%	14.58	14.75	40953	6003	0.28%
2025-09-24	14.53	14.71	0.11	0.75%	14.50	14.74	47237	6916	0.32%
2025-09-23	14.95	14.60	-0.35	-2.34%	14.38	14.97	62259	9060	0.43%
2025-09-22	14.84	14.95	0.03	0.20%	14.77	14.96	49874	7406	0.34%
2025-09-19	14.82	14.92	0.10	0.67%	14.66	15.25	75939	11305	0.52%
2025-09-18	15.43	14.82	-0.56	-3.64%	14.72	15.48	113116	17067	0.78%
2025-09-17	15.09	15.38	0.29	1.92%	15.03	15.44	82261	12577	0.57%
2025-09-16	14.94	15.09	0.15	1.00%	14.93	15.15	42453	6385	0.29%
2025-09-15	15.06	14.94	-0.16	-1.06%	14.93	15.14	42112	6319	0.29%
2025-09-12	15.24	15.10	-0.14	-0.92%	15.09	15.35	55545	8444	0.38%
2025-09-11	14.95	15.24	0.29	1.94%	14.84	15.24	59782	9029	0.41%
2025-09-10	15.08	14.95	-0.13	-0.86%	14.94	15.13	34388	5163	0.24%
2025-09-09	15.12	15.08	-0.03	-0.20%	14.99	15.19	39788	6000	0.27%
2025-09-08	15.14	15.11	-0.05	-0.33%	15.00	15.21	62540	9440	0.43%