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
2026-06-26	13.36	12.71	-0.70	-5.22%	12.66	13.36	83288	10750	0.57%
2026-06-25	13.01	13.41	0.43	3.31%	12.79	13.68	98405	13041	0.68%
2026-06-24	13.53	12.98	-0.42	-3.13%	12.95	13.53	60017	7861	0.41%
2026-06-23	13.25	13.40	0.19	1.44%	13.20	13.68	102004	13729	0.70%
2026-06-22	12.69	13.21	0.51	4.02%	12.38	13.23	90134	11558	0.62%
2026-06-18	12.80	12.70	-0.07	-0.55%	12.50	13.02	69070	8832	0.47%
2026-06-17	12.93	12.77	-0.16	-1.24%	12.67	13.05	48403	6190	0.33%
2026-06-16	13.00	12.93	-0.18	-1.37%	12.88	13.08	68388	8865	0.47%
2026-06-15	12.49	13.11	0.63	5.05%	12.45	13.46	117622	15428	0.81%
2026-06-12	12.13	12.48	0.36	2.97%	12.11	12.61	66442	8249	0.46%
2026-06-11	12.29	12.12	-0.22	-1.78%	11.99	12.40	45543	5532	0.31%
2026-06-10	12.25	12.34	0.03	0.24%	12.15	12.37	45369	5559	0.31%
2026-06-09	12.43	12.31	-0.08	-0.65%	12.21	12.46	45569	5610	0.31%
2026-06-08	12.79	12.39	-0.50	-3.88%	12.26	12.87	70536	8833	0.48%
2026-06-05	13.20	12.89	-0.24	-1.83%	12.87	13.22	63909	8312	0.44%
2026-06-04	13.42	13.13	-0.27	-2.01%	13.04	13.48	68137	9005	0.47%
2026-06-03	13.61	13.40	-0.16	-1.18%	13.36	13.69	53378	7206	0.37%
2026-06-02	13.91	13.56	-0.36	-2.59%	13.54	13.95	87338	11928	0.60%
2026-06-01	13.91	13.92	0.01	0.07%	13.72	14.02	56195	7803	0.39%
2026-05-29	13.85	13.91	0.11	0.80%	13.85	14.35	82616	11687	0.57%
2026-05-28	14.08	13.80	-0.26	-1.85%	13.68	14.09	68859	9524	0.47%
2026-05-27	14.13	14.06	-0.19	-1.33%	13.85	14.34	70412	9888	0.48%
2026-05-26	14.34	14.25	-0.20	-1.38%	14.04	14.52	63360	9034	0.44%
2026-05-25	14.39	14.45	0.19	1.33%	14.27	14.85	67460	9768	0.46%
2026-05-22	14.52	14.26	-0.21	-1.45%	14.14	14.58	76254	10900	0.52%
2026-05-21	14.57	14.47	-0.08	-0.55%	14.45	15.23	127524	18981	0.88%
2026-05-20	14.71	14.55	-0.19	-1.29%	14.42	14.71	72602	10539	0.50%
2026-05-19	14.92	14.74	-0.06	-0.41%	14.46	14.95	110795	16245	0.76%
2026-05-18	14.87	14.80	0.08	0.54%	14.65	15.19	112657	16787	0.77%
2026-05-15	15.50	14.72	-0.90	-5.76%	14.68	15.60	207898	31251	1.43%
2026-05-14	15.59	15.62	0.21	1.36%	15.42	16.30	324133	51479	2.23%
2026-05-13	14.66	15.41	0.66	4.47%	14.60	15.70	223974	34056	1.54%
2026-05-12	14.97	14.75	-0.18	-1.21%	14.64	14.97	52438	7744	0.36%
2026-05-11	14.91	14.93	0.11	0.74%	14.72	15.01	57447	8545	0.39%
2026-05-08	14.74	14.82	0.04	0.27%	14.70	14.92	45653	6760	0.31%
2026-05-07	14.87	14.78	-0.09	-0.61%	14.63	14.93	75763	11164	0.52%
2026-05-06	14.97	14.87	0.05	0.34%	14.64	14.97	80479	11941	0.55%
2026-04-30	14.69	14.82	0.13	0.88%	14.50	14.92	61948	9164	0.43%
2026-04-29	14.59	14.69	0.24	1.66%	14.50	14.74	65293	9565	0.45%
2026-04-28	14.45	14.45	-0.05	-0.34%	14.44	14.62	65417	9510	0.45%
2026-04-27	14.20	14.50	0.40	2.84%	14.16	14.51	100190	14429	0.69%
2026-04-24	14.20	14.10	-0.43	-2.96%	13.79	14.30	130550	18269	0.90%
2026-04-23	14.66	14.53	-0.13	-0.89%	14.37	14.66	57541	8333	0.40%
2026-04-22	14.44	14.66	0.23	1.59%	14.37	14.66	45649	6631	0.31%
2026-04-21	14.49	14.43	-0.01	-0.07%	14.36	14.49	41092	5926	0.28%
2026-04-20	14.70	14.44	0.11	0.77%	14.37	14.70	48262	6973	0.33%
2026-04-17	14.44	14.33	-0.11	-0.76%	14.33	14.49	32407	4660	0.22%
2026-04-16	14.29	14.44	0.15	1.05%	14.25	14.55	57731	8339	0.40%
2026-04-15	14.18	14.29	0.11	0.78%	14.18	14.50	54483	7822	0.37%
2026-04-14	14.24	14.18	0.07	0.50%	14.06	14.26	35927	5085	0.25%
2026-04-13	14.11	14.11	0.01	0.07%	14.02	14.26	57899	8193	0.40%
2026-04-10	13.90	14.10	0.30	2.17%	13.85	14.42	76940	10918	0.53%
2026-04-09	13.91	13.80	-0.21	-1.50%	13.78	13.94	41856	5800	0.29%
2026-04-08	13.79	14.01	0.41	3.01%	13.74	14.03	70838	9830	0.49%
2026-04-07	13.65	13.60	0.19	1.42%	13.41	13.65	44924	6082	0.31%
2026-04-03	13.54	13.41	-0.07	-0.52%	13.40	13.70	36620	4944	0.25%
2026-04-02	13.82	13.48	-0.37	-2.67%	13.42	13.82	61614	8352	0.42%
2026-04-01	13.97	13.85	0.09	0.65%	13.78	14.00	40620	5627	0.28%
2026-03-31	13.84	13.76	-0.07	-0.51%	13.71	14.00	41393	5729	0.28%
2026-03-30	13.76	13.83	0.01	0.07%	13.58	13.87	54887	7547	0.38%
2026-03-27	13.68	13.82	0.05	0.36%	13.66	13.90	41107	5679	0.28%
2026-03-26	14.05	13.77	-0.31	-2.20%	13.72	14.08	48936	6795	0.34%
2026-03-25	13.98	14.08	0.10	0.72%	13.90	14.20	43681	6140	0.30%
2026-03-24	13.94	13.98	0.20	1.45%	13.79	14.02	60905	8469	0.42%
2026-03-23	14.11	13.78	-0.58	-4.04%	13.66	14.19	99345	13820	0.68%