南华期货 (603093) - 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
2026-05-06	21.08	21.08	0.13	0.62%	20.62	21.28	94625	19888	1.55%
2026-04-30	20.86	20.95	0.24	1.16%	20.65	21.09	73156	15264	1.20%
2026-04-29	20.36	20.71	0.20	0.98%	20.36	20.85	53606	11102	0.88%
2026-04-28	20.72	20.51	-0.18	-0.87%	20.33	20.88	68128	14020	1.12%
2026-04-27	20.37	20.69	0.36	1.77%	20.21	21.13	93604	19446	1.53%
2026-04-24	20.54	20.33	-0.33	-1.60%	20.19	20.59	71054	14469	1.16%
2026-04-23	21.00	20.66	-0.63	-2.96%	20.20	21.11	112066	23123	1.84%
2026-04-22	20.98	21.29	0.81	3.96%	20.47	21.44	141805	29871	2.32%
2026-04-21	20.60	20.48	0.09	0.44%	20.12	21.00	159383	32647	2.61%
2026-04-20	20.30	20.39	0.21	1.04%	20.02	20.54	95988	19520	1.57%
2026-04-17	19.72	20.18	0.28	1.41%	19.65	20.33	115488	23187	1.89%
2026-04-16	19.47	19.90	0.50	2.58%	19.42	20.02	118633	23479	1.94%
2026-04-15	19.89	19.40	-0.30	-1.52%	19.27	19.90	119965	23475	1.97%
2026-04-14	19.50	19.70	0.58	3.03%	18.92	20.11	182826	35722	3.00%
2026-04-13	19.50	19.12	-0.19	-0.98%	18.80	19.60	263033	50593	4.31%
2026-04-10	17.71	19.31	1.76	10.03%	17.70	19.31	108378	20321	1.78%
2026-04-09	17.59	17.55	-0.27	-1.52%	17.43	17.76	73881	12987	1.21%
2026-04-08	17.78	17.82	0.57	3.30%	17.38	18.16	158707	28197	2.60%
2026-04-07	17.68	17.25	-0.52	-2.93%	17.12	18.15	144795	25376	2.37%
2026-04-03	19.39	17.77	-1.25	-6.57%	17.68	19.70	135285	24760	2.22%
2026-04-02	19.70	19.02	-0.88	-4.42%	18.85	19.99	80062	15457	1.31%
2026-04-01	19.72	19.90	0.36	1.84%	19.62	20.13	76863	15281	1.26%
2026-03-31	20.70	19.54	-0.91	-4.45%	19.41	20.73	130902	25976	2.15%
2026-03-30	19.68	20.45	0.69	3.49%	19.68	21.44	218220	44876	3.58%
2026-03-27	19.39	19.76	0.01	0.05%	19.38	19.98	67278	13305	1.10%
2026-03-26	20.40	19.75	-0.65	-3.19%	19.65	20.79	91329	18274	1.50%
2026-03-25	20.30	20.40	0.06	0.29%	20.00	20.60	96747	19669	1.59%
2026-03-24	20.45	20.34	-0.16	-0.78%	19.88	20.95	146097	29646	2.39%
2026-03-23	19.64	20.50	0.59	2.96%	19.30	21.03	184750	37524	3.03%
2026-03-20	21.14	19.91	-1.02	-4.87%	19.82	21.19	156962	31691	2.57%
2026-03-19	21.10	20.93	-0.32	-1.51%	20.75	21.50	164770	34721	2.70%
2026-03-18	21.81	21.25	-0.58	-2.66%	21.14	21.95	219072	46899	3.59%
2026-03-17	20.62	21.83	1.34	6.54%	20.24	22.54	355378	77463	5.83%
2026-03-16	21.00	20.49	-0.75	-3.53%	20.41	21.20	189850	39289	3.11%
2026-03-13	22.32	21.24	-1.73	-7.53%	20.67	22.50	298105	62559	4.89%
2026-03-12	21.15	22.97	1.60	7.49%	21.15	22.97	230681	51348	3.78%
2026-03-11	21.48	21.37	0.02	0.09%	21.12	21.80	88825	19042	1.46%
2026-03-10	21.80	21.35	-0.58	-2.64%	21.27	21.99	122885	26382	2.01%
2026-03-09	21.82	21.93	-0.38	-1.70%	21.63	22.31	139346	30461	2.28%
2026-03-06	21.78	22.31	0.61	2.81%	21.76	22.77	175648	39286	2.88%
2026-03-05	22.01	21.70	0.08	0.37%	21.38	22.45	208625	45569	3.42%
2026-03-04	20.88	21.62	0.46	2.17%	20.55	22.20	249841	53907	4.10%
2026-03-03	21.07	21.16	0.16	0.76%	20.76	22.10	337098	72310	5.53%
2026-03-02	20.03	21.00	1.34	6.82%	20.03	21.50	419697	87065	6.88%
2026-02-27	17.93	19.66	1.79	10.02%	17.92	19.66	194029	37064	3.18%
2026-02-26	18.12	17.87	-0.18	-1.00%	17.85	18.17	35022	6293	0.57%
2026-02-25	17.80	18.05	0.29	1.63%	17.80	18.23	45877	8294	0.75%
2026-02-24	17.88	17.76	0.08	0.45%	17.68	17.90	26012	4625	0.43%
2026-02-13	17.90	17.68	-0.20	-1.12%	17.66	18.18	39092	6985	0.64%
2026-02-12	18.01	17.88	-0.16	-0.89%	17.76	18.07	39849	7145	0.65%
2026-02-11	18.28	18.04	-0.24	-1.31%	18.03	18.30	36314	6588	0.60%
2026-02-10	18.20	18.28	0.05	0.27%	18.17	18.32	23397	4270	0.38%
2026-02-09	18.29	18.23	0.10	0.55%	18.20	18.35	29740	5432	0.49%
2026-02-06	18.06	18.13	-0.02	-0.11%	18.04	18.33	33922	6172	0.56%
2026-02-05	18.26	18.15	-0.05	-0.27%	18.00	18.37	43049	7823	0.71%
2026-02-04	18.27	18.20	-0.10	-0.55%	18.03	18.38	45775	8322	0.75%
2026-02-03	18.40	18.30	-0.02	-0.11%	18.12	18.50	42132	7701	0.69%
2026-02-02	18.29	18.32	-0.12	-0.65%	18.29	18.73	51977	9596	0.85%
2026-01-30	18.94	18.44	-0.50	-2.64%	18.20	18.99	70692	13060	1.16%
2026-01-29	18.90	18.94	-0.03	-0.16%	18.55	19.09	55451	10450	0.91%
2026-01-28	19.32	18.97	-0.32	-1.66%	18.92	19.65	65909	12644	1.08%
2026-01-27	19.20	19.29	0.05	0.26%	18.58	19.69	122947	23473	2.02%