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
2025-04-03	13.51	13.43	-0.08	-0.59%	13.37	13.81	109995	14892	1.80%
2025-04-02	13.60	13.51	-0.16	-1.17%	13.45	13.79	82615	11232	1.35%
2025-04-01	13.58	13.67	0.03	0.22%	13.35	13.85	135093	18341	2.21%
2025-03-31	14.07	13.64	-0.40	-2.85%	13.38	14.08	157033	21456	2.57%
2025-03-28	13.30	14.04	0.64	4.78%	13.18	14.25	263252	36543	4.32%
2025-03-27	12.87	13.40	0.50	3.88%	12.62	13.88	201563	26957	3.30%
2025-03-26	12.87	12.90	0.02	0.16%	12.82	13.00	56997	7352	0.93%
2025-03-25	13.17	12.88	-0.35	-2.65%	12.72	13.17	85201	10982	1.40%
2025-03-24	13.24	13.23	-0.04	-0.30%	12.99	13.38	97294	12795	1.59%
2025-03-21	13.56	13.27	-0.42	-3.07%	13.23	13.67	96860	12981	1.59%
2025-03-20	14.00	13.69	-0.36	-2.56%	13.58	14.27	152239	20992	2.50%
2025-03-19	13.54	14.05	0.57	4.23%	13.41	14.22	217446	30159	3.56%
2025-03-18	13.77	13.48	-0.15	-1.10%	13.43	13.85	143604	19444	2.35%
2025-03-17	13.57	13.63	0.48	3.65%	13.30	13.78	254153	34473	4.17%
2025-03-14	12.02	13.15	1.20	10.04%	11.95	13.15	119051	15150	1.95%
2025-03-13	12.20	11.95	-0.26	-2.13%	11.92	12.27	52677	6335	0.86%
2025-03-12	12.15	12.21	0.07	0.58%	12.10	12.34	46545	5681	0.76%
2025-03-11	12.30	12.14	-0.43	-3.42%	11.92	12.38	67653	8174	1.11%
2025-03-10	12.67	12.57	-0.10	-0.79%	12.47	12.67	33415	4185	0.55%
2025-03-07	12.71	12.67	-0.18	-1.40%	12.61	12.90	33270	4226	0.55%
2025-03-06	12.62	12.85	0.29	2.31%	12.55	12.90	53527	6847	0.88%
2025-03-05	12.68	12.56	-0.12	-0.95%	12.46	12.70	29105	3649	0.48%
2025-03-04	12.22	12.68	0.40	3.26%	12.18	12.68	51565	6479	0.85%
2025-03-03	12.24	12.28	0.05	0.41%	12.19	12.44	31524	3885	0.52%
2025-02-28	12.50	12.23	-0.35	-2.78%	12.19	12.70	39409	4887	0.65%
2025-02-27	12.67	12.58	-0.08	-0.63%	12.40	12.69	40441	5072	0.66%
2025-02-26	12.53	12.66	0.19	1.52%	12.44	12.66	40946	5136	0.67%
2025-02-25	12.48	12.47	-0.10	-0.80%	12.39	12.66	37621	4710	0.62%
2025-02-24	12.75	12.57	-0.25	-1.95%	12.48	12.78	54003	6818	0.89%
2025-02-21	12.56	12.82	0.21	1.67%	12.48	12.85	63221	8036	1.04%
2025-02-20	12.40	12.61	0.15	1.20%	12.33	12.69	49840	6257	0.82%
2025-02-19	12.04	12.46	0.43	3.57%	12.04	12.55	63019	7808	1.03%
2025-02-18	12.41	12.03	-0.37	-2.98%	11.99	12.44	45276	5520	0.74%
2025-02-17	12.23	12.40	0.23	1.89%	12.20	12.44	58297	7185	0.96%
2025-02-14	12.06	12.17	0.06	0.50%	12.05	12.26	33537	4076	0.55%
2025-02-13	12.37	12.11	-0.27	-2.18%	12.09	12.37	44157	5378	0.72%
2025-02-12	12.22	12.38	0.13	1.06%	12.16	12.62	41431	5094	0.68%
2025-02-11	12.32	12.25	-0.08	-0.65%	12.08	12.32	41427	5048	0.68%
2025-02-10	12.19	12.33	0.21	1.73%	12.12	12.35	52824	6471	0.87%
2025-02-07	11.78	12.12	0.23	1.93%	11.78	12.28	67758	8187	1.11%
2025-02-06	11.58	11.89	0.29	2.50%	11.53	11.89	41913	4922	0.69%
2025-02-05	11.77	11.60	-0.09	-0.77%	11.56	11.83	36826	4302	0.60%
2025-01-27	11.92	11.69	-0.16	-1.35%	11.68	12.10	42535	5050	0.70%
2025-01-24	11.85	11.85	0.00	0.00%	11.68	11.94	51496	6108	0.84%
2025-01-23	11.70	11.85	0.28	2.42%	11.68	12.20	84712	10137	1.39%
2025-01-22	11.49	11.57	-0.01	-0.09%	11.45	11.62	30913	3566	0.51%
2025-01-21	11.72	11.58	0.00	0.00%	11.42	11.72	38416	4434	0.63%
2025-01-20	11.61	11.58	0.08	0.70%	11.52	11.78	42062	4886	0.69%
2025-01-17	11.55	11.50	-0.15	-1.29%	11.45	11.70	58235	6729	0.95%
2025-01-16	11.65	11.65	-0.31	-2.59%	11.50	11.94	121741	14232	2.00%
2025-01-15	11.32	11.96	0.63	5.56%	11.18	12.46	144828	17258	2.37%
2025-01-14	10.97	11.33	0.40	3.66%	10.92	11.35	46777	5235	0.77%
2025-01-13	10.74	10.93	0.12	1.11%	10.60	10.96	28035	3029	0.46%
2025-01-10	10.87	10.81	-0.14	-1.28%	10.81	11.14	30282	3327	0.50%
2025-01-09	10.98	10.95	-0.10	-0.90%	10.90	11.12	30889	3394	0.51%
2025-01-08	11.00	11.05	-0.07	-0.63%	10.75	11.16	48080	5259	0.79%
2025-01-07	11.21	11.12	-0.13	-1.16%	10.97	11.30	48875	5422	0.80%
2025-01-06	11.18	11.25	0.11	0.99%	10.96	11.40	35485	3976	0.58%
2025-01-03	11.45	11.14	-0.30	-2.62%	11.10	11.62	43329	4923	0.71%
2025-01-02	11.87	11.44	-0.46	-3.87%	11.31	11.90	55076	6421	0.90%
2024-12-31	12.53	11.90	-0.65	-5.18%	11.87	12.61	63843	7773	1.05%
2024-12-30	12.52	12.55	-0.05	-0.40%	12.35	12.65	39088	4880	0.64%
2024-12-27	12.26	12.60	0.34	2.77%	12.10	12.75	62797	7876	1.03%
2024-12-26	12.19	12.26	0.00	0.00%	12.16	12.35	26729	3279	0.44%