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
2026-08-20	11.30	11.27	0.05	0.45%	11.14	11.38	90967	10237	1.03%
2026-08-19	11.68	11.22	-0.58	-4.92%	11.21	11.77	124936	14276	1.42%
2026-08-18	12.10	11.80	-0.41	-3.36%	11.68	12.12	135757	16041	1.54%
2026-08-17	11.88	12.21	0.32	2.69%	11.75	12.23	121667	14662	1.38%
2026-08-14	12.32	11.89	-0.31	-2.54%	11.79	12.34	138704	16577	1.57%
2026-08-13	12.52	12.20	-0.33	-2.63%	12.19	12.78	179727	22402	2.04%
2026-08-12	12.70	12.53	0.35	2.87%	12.27	13.00	196538	24591	2.23%
2026-08-11	12.50	12.18	-0.32	-2.56%	12.16	12.51	106550	13084	1.21%
2026-08-10	12.41	12.50	0.06	0.48%	12.32	12.58	115284	14375	1.31%
2026-08-07	18.02	18.05	0.02	0.11%	17.69	18.15	96497	17310	1.58%
2026-08-06	18.11	18.03	-0.16	-0.88%	17.82	18.44	106584	19277	1.75%
2026-08-05	17.80	18.19	0.38	2.13%	17.73	18.28	119575	21502	1.96%
2026-08-04	17.80	17.81	-0.06	-0.34%	17.68	18.04	79911	14275	1.31%
2026-08-03	17.35	17.87	0.45	2.58%	17.30	17.98	104594	18536	1.71%
2026-07-31	17.50	17.42	-0.10	-0.57%	17.37	17.69	97818	17168	1.60%
2026-07-30	17.21	17.52	0.25	1.45%	17.14	17.69	94258	16498	1.55%
2026-07-29	16.60	17.27	0.68	4.10%	16.57	17.44	108338	18478	1.78%
2026-07-28	16.53	16.59	-0.10	-0.60%	16.45	16.80	50403	8355	0.83%
2026-07-27	16.30	16.69	0.30	1.83%	16.20	16.70	58498	9696	0.96%
2026-07-24	16.90	16.39	-0.73	-4.26%	16.36	17.00	76673	12730	1.26%
2026-07-23	16.50	17.12	0.58	3.51%	16.46	17.13	88715	14954	1.45%
2026-07-22	16.66	16.54	-0.27	-1.61%	16.45	16.86	75278	12505	1.23%
2026-07-21	16.38	16.81	0.35	2.13%	16.35	16.82	94237	15629	1.54%
2026-07-20	16.71	16.46	-0.12	-0.72%	15.97	16.97	110330	18265	1.81%
2026-07-17	16.91	16.58	-0.35	-2.07%	16.50	17.07	102142	17158	1.67%
2026-07-16	16.88	16.93	-0.12	-0.70%	16.62	17.05	85457	14420	1.40%
2026-07-15	16.80	17.05	0.26	1.55%	16.70	17.14	91831	15577	1.51%
2026-07-14	16.66	16.79	0.07	0.42%	16.44	16.81	77546	12910	1.27%
2026-07-13	17.00	16.72	-0.32	-1.88%	16.62	17.20	101497	17164	1.66%
2026-07-10	16.96	17.04	-0.02	-0.12%	16.70	17.37	87043	14877	1.43%
2026-07-09	17.18	17.06	-0.14	-0.81%	16.50	17.31	106078	17952	1.74%
2026-07-08	17.78	17.20	-0.23	-1.32%	17.13	17.88	106016	18444	1.74%
2026-07-07	18.44	17.43	-0.98	-5.32%	17.35	18.50	107836	19213	1.77%
2026-07-06	18.80	18.41	-0.29	-1.55%	18.31	18.92	88157	16375	1.45%
2026-07-03	18.65	18.70	0.30	1.63%	18.50	18.91	107161	20038	1.76%
2026-07-02	19.16	18.40	-0.90	-4.66%	18.35	19.58	133804	25188	2.19%
2026-07-01	18.16	19.30	1.15	6.34%	17.92	19.73	186575	35291	3.06%
2026-06-30	18.38	18.15	-0.19	-1.04%	18.09	18.52	112843	20567	1.85%
2026-06-29	18.50	18.34	-0.16	-0.86%	18.23	18.83	146084	27010	2.39%
2026-06-26	20.17	18.50	-1.89	-9.27%	18.43	20.35	188014	36075	3.08%
2026-06-25	20.52	20.39	-0.33	-1.59%	20.02	20.93	177179	36302	2.90%
2026-06-24	21.01	20.72	-0.45	-2.13%	20.34	21.30	129350	26790	2.12%
2026-06-23	21.50	21.17	-0.71	-3.24%	21.02	21.91	183523	39287	3.01%
2026-06-22	20.20	21.88	1.66	8.21%	19.63	21.88	258116	53559	4.23%
2026-06-18	20.97	20.22	-0.55	-2.65%	20.21	20.99	105298	21523	1.73%
2026-06-17	21.66	20.77	-0.88	-4.06%	20.53	22.17	207859	43817	3.41%
2026-06-16	21.00	21.65	0.62	2.95%	20.91	22.20	329336	71277	5.40%
2026-06-15	19.00	21.03	1.91	9.99%	18.92	21.03	112193	23091	1.84%
2026-06-12	18.33	19.12	1.05	5.81%	18.00	19.42	179817	33907	2.95%
2026-06-11	18.10	18.07	-0.12	-0.66%	17.90	18.81	123333	22482	2.02%
2026-06-10	17.87	18.19	0.19	1.06%	17.74	18.24	115291	20769	1.89%
2026-06-09	18.27	18.00	-0.14	-0.77%	17.84	18.28	83203	14972	1.36%
2026-06-08	18.23	18.14	-0.70	-3.72%	17.96	18.95	115040	21110	1.89%
2026-06-05	19.24	18.84	-0.40	-2.08%	18.74	19.53	117988	22531	1.93%
2026-06-04	19.95	19.24	-1.02	-5.03%	19.08	20.17	147250	28731	2.41%
2026-06-03	21.11	20.26	-1.22	-5.68%	20.06	21.45	236024	48894	3.87%
2026-06-02	22.08	21.48	-0.32	-1.47%	21.18	22.89	247433	53873	4.06%
2026-06-01	21.82	21.80	-0.20	-0.91%	21.21	22.90	280293	62044	4.59%
2026-05-29	21.41	22.00	1.34	6.49%	21.40	22.73	271805	60845	4.46%
2026-05-28	21.08	20.66	-0.38	-1.81%	20.26	21.27	100258	20747	1.64%
2026-05-27	22.03	21.04	-1.21	-5.44%	20.88	22.03	147071	31317	2.41%
2026-05-26	22.27	22.25	-0.34	-1.51%	21.89	22.73	122069	27208	2.00%
2026-05-25	21.88	22.59	1.01	4.68%	21.88	23.51	168703	38164	2.77%
2026-05-22	22.05	21.58	-0.46	-2.09%	21.43	22.44	170566	37229	2.80%
2026-05-21	22.86	22.04	-0.82	-3.59%	21.90	23.95	222029	50852	3.64%
2026-05-20	23.30	22.86	-0.47	-2.01%	22.75	23.66	179919	41379	2.95%
2026-05-19	23.78	23.33	-0.33	-1.39%	22.75	24.61	297652	70274	4.88%
2026-05-18	22.45	23.66	0.36	1.55%	22.45	24.74	399061	94774	6.54%
2026-05-15	25.15	23.30	-2.59	-10.00%	23.30	25.98	240673	58105	3.95%
2026-05-14	24.63	25.89	2.35	9.98%	23.75	25.89	443536	112494	7.27%
2026-05-13	21.50	23.54	2.14	10.00%	21.50	23.54	280114	64293	4.59%