永安期货(600927)股票行情 永安期货股票行情 600927股票行情_爱股网
永安期货(600927)股票行情
永安期货(600927)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 15.01 | 14.94 | -0.02 | -0.13% | 14.89 | 15.10 | 52169 | 7810.53 | 0.36% |
| 2025-10-24 | 15.02 | 14.96 | -0.05 | -0.33% | 14.79 | 15.02 | 56741 | 8448.68 | 0.39% |
| 2025-10-23 | 14.73 | 15.01 | 0.28 | 1.90% | 14.53 | 15.08 | 84142 | 12498.97 | 0.58% |
| 2025-10-22 | 14.75 | 14.73 | -0.10 | -0.67% | 14.63 | 14.83 | 38436 | 5658.88 | 0.26% |
| 2025-10-21 | 14.57 | 14.83 | 0.33 | 2.28% | 14.51 | 14.97 | 78417 | 11627.40 | 0.54% |
| 2025-10-20 | 14.65 | 14.50 | 0.12 | 0.83% | 14.43 | 14.66 | 34809 | 5059.59 | 0.24% |
| 2025-10-17 | 14.76 | 14.38 | -0.35 | -2.38% | 14.36 | 14.82 | 50862 | 7411.54 | 0.35% |
| 2025-10-16 | 14.90 | 14.73 | -0.18 | -1.21% | 14.65 | 14.90 | 37033 | 5470.71 | 0.25% |
| 2025-10-15 | 14.90 | 14.91 | 0.14 | 0.95% | 14.70 | 14.94 | 44235 | 6557.17 | 0.30% |
| 2025-10-14 | 14.90 | 14.77 | -0.14 | -0.94% | 14.73 | 15.13 | 59601 | 8880.08 | 0.41% |
| 2025-10-13 | 14.70 | 14.91 | -0.11 | -0.73% | 14.60 | 14.99 | 55585 | 8236.42 | 0.38% |
| 2025-10-10 | 15.03 | 15.02 | 0.05 | 0.33% | 14.90 | 15.15 | 56550 | 8512.15 | 0.39% |
| 2025-10-09 | 15.11 | 14.97 | -0.18 | -1.19% | 14.79 | 15.14 | 59618 | 8905.26 | 0.41% |
| 2025-09-30 | 15.10 | 15.15 | 0.06 | 0.40% | 14.89 | 15.23 | 78268 | 11797.95 | 0.54% |
| 2025-09-29 | 14.52 | 15.09 | 0.56 | 3.85% | 14.41 | 15.22 | 108568 | 16230.31 | 0.75% |
| 2025-09-26 | 14.70 | 14.53 | -0.10 | -0.68% | 14.53 | 14.71 | 43638 | 6383.62 | 0.30% |
| 2025-09-25 | 14.71 | 14.63 | -0.08 | -0.54% | 14.58 | 14.75 | 40953 | 6003.25 | 0.28% |
| 2025-09-24 | 14.53 | 14.71 | 0.11 | 0.75% | 14.50 | 14.74 | 47237 | 6916.03 | 0.32% |
| 2025-09-23 | 14.95 | 14.60 | -0.35 | -2.34% | 14.38 | 14.97 | 62259 | 9060.41 | 0.43% |
| 2025-09-22 | 14.84 | 14.95 | 0.03 | 0.20% | 14.77 | 14.96 | 49874 | 7406.25 | 0.34% |
| 2025-09-19 | 14.82 | 14.92 | 0.10 | 0.67% | 14.66 | 15.25 | 75939 | 11305.15 | 0.52% |
| 2025-09-18 | 15.43 | 14.82 | -0.56 | -3.64% | 14.72 | 15.48 | 113116 | 17067.05 | 0.78% |
| 2025-09-17 | 15.09 | 15.38 | 0.29 | 1.92% | 15.03 | 15.44 | 82261 | 12577.21 | 0.57% |
| 2025-09-16 | 14.94 | 15.09 | 0.15 | 1.00% | 14.93 | 15.15 | 42453 | 6385.55 | 0.29% |
| 2025-09-15 | 15.06 | 14.94 | -0.16 | -1.06% | 14.93 | 15.14 | 42112 | 6319.06 | 0.29% |
| 2025-09-12 | 15.24 | 15.10 | -0.14 | -0.92% | 15.09 | 15.35 | 55545 | 8444.87 | 0.38% |
| 2025-09-11 | 14.95 | 15.24 | 0.29 | 1.94% | 14.84 | 15.24 | 59782 | 9029.51 | 0.41% |
| 2025-09-10 | 15.08 | 14.95 | -0.13 | -0.86% | 14.94 | 15.13 | 34388 | 5163.86 | 0.24% |
| 2025-09-09 | 15.12 | 15.08 | -0.03 | -0.20% | 14.99 | 15.19 | 39788 | 6000.33 | 0.27% |
| 2025-09-08 | 15.14 | 15.11 | -0.05 | -0.33% | 15.00 | 15.21 | 62540 | 9440.49 | 0.43% |
| 2025-09-05 | 14.82 | 15.16 | 0.33 | 2.23% | 14.66 | 15.32 | 94377 | 14198.69 | 0.65% |
| 2025-09-04 | 14.64 | 14.83 | 0.21 | 1.44% | 14.58 | 14.86 | 77065 | 11368.38 | 0.53% |
| 2025-09-03 | 15.06 | 14.62 | -0.38 | -2.53% | 14.55 | 15.11 | 72892 | 10790.18 | 0.50% |
| 2025-09-02 | 15.37 | 15.00 | -0.36 | -2.34% | 14.83 | 15.40 | 93314 | 14018.36 | 0.64% |
| 2025-09-01 | 15.63 | 15.36 | -0.27 | -1.73% | 15.32 | 15.63 | 81717 | 12609.06 | 0.56% |
| 2025-08-29 | 15.69 | 15.63 | -0.02 | -0.13% | 15.55 | 15.84 | 97353 | 15266.65 | 0.67% |
| 2025-08-28 | 15.64 | 15.65 | 0.02 | 0.13% | 15.21 | 15.77 | 109979 | 17090.02 | 0.76% |
| 2025-08-27 | 16.00 | 15.63 | -0.33 | -2.07% | 15.61 | 16.09 | 126707 | 20185.86 | 0.87% |
| 2025-08-26 | 16.03 | 15.96 | -0.11 | -0.68% | 15.91 | 16.13 | 103699 | 16612.32 | 0.71% |
| 2025-08-25 | 16.10 | 16.07 | 0.09 | 0.56% | 15.96 | 16.29 | 149773 | 24106.50 | 1.03% |
| 2025-08-22 | 15.82 | 15.98 | 0.10 | 0.63% | 15.74 | 16.01 | 125450 | 19944.13 | 0.86% |
| 2025-08-21 | 16.09 | 15.88 | -0.07 | -0.44% | 15.80 | 16.17 | 128400 | 20567.56 | 0.88% |
| 2025-08-20 | 16.02 | 15.95 | -0.20 | -1.24% | 15.70 | 16.02 | 134712 | 21384.20 | 0.93% |
| 2025-08-19 | 16.00 | 16.15 | 0.05 | 0.31% | 15.83 | 16.41 | 202183 | 32539.13 | 1.39% |
| 2025-08-18 | 16.16 | 16.10 | -0.05 | -0.31% | 15.88 | 16.29 | 184499 | 29660.52 | 1.27% |
| 2025-08-15 | 15.59 | 16.15 | 0.35 | 2.22% | 15.48 | 16.32 | 240865 | 38564.69 | 1.65% |
| 2025-08-14 | 15.70 | 15.80 | 0.09 | 0.57% | 15.55 | 16.28 | 211724 | 33653.33 | 1.45% |
| 2025-08-13 | 15.88 | 15.71 | -0.12 | -0.76% | 15.56 | 15.95 | 125877 | 19804.77 | 0.86% |
| 2025-08-12 | 15.66 | 15.83 | 0.19 | 1.21% | 15.63 | 16.00 | 157819 | 24988.88 | 1.08% |
| 2025-08-11 | 15.25 | 15.64 | 0.37 | 2.42% | 15.20 | 15.64 | 104681 | 16238.58 | 0.72% |
| 2025-08-08 | 15.25 | 15.27 | 0.00 | 0.00% | 15.07 | 15.45 | 78602 | 12003.05 | 0.54% |
| 2025-08-07 | 15.45 | 15.27 | -0.20 | -1.29% | 15.21 | 15.46 | 71051 | 10879.67 | 0.49% |
| 2025-08-06 | 15.46 | 15.47 | 0.00 | 0.00% | 15.30 | 15.47 | 69461 | 10684.44 | 0.48% |
| 2025-08-05 | 15.48 | 15.47 | 0.14 | 0.91% | 15.33 | 15.60 | 91653 | 14152.24 | 0.63% |
| 2025-08-04 | 15.33 | 15.33 | 0.11 | 0.72% | 15.18 | 15.33 | 54185 | 8270.37 | 0.37% |
| 2025-08-01 | 15.36 | 15.22 | -0.10 | -0.65% | 15.17 | 15.39 | 67698 | 10329.37 | 0.47% |
| 2025-07-31 | 15.45 | 15.32 | -0.21 | -1.35% | 15.23 | 15.63 | 109668 | 16933.24 | 0.75% |
| 2025-07-30 | 15.92 | 15.53 | -0.58 | -3.60% | 15.39 | 15.98 | 187253 | 29308.60 | 1.29% |
| 2025-07-29 | 16.19 | 16.11 | -0.21 | -1.29% | 15.60 | 16.32 | 194247 | 30935.15 | 1.33% |
| 2025-07-28 | 16.04 | 16.32 | 0.30 | 1.87% | 15.93 | 16.45 | 211059 | 34352.58 | 1.45% |
| 2025-07-25 | 16.20 | 16.02 | -0.19 | -1.17% | 15.96 | 16.22 | 114245 | 18359.02 | 0.78% |
| 2025-07-24 | 15.87 | 16.21 | 0.21 | 1.31% | 15.81 | 16.37 | 188790 | 30508.85 | 1.30% |
| 2025-07-23 | 16.33 | 16.00 | -0.32 | -1.96% | 15.95 | 16.38 | 211189 | 34133.77 | 1.45% |
| 2025-07-22 | 15.97 | 16.32 | 0.32 | 2.00% | 15.82 | 16.38 | 248534 | 40194.59 | 1.71% |
| 2025-07-21 | 16.06 | 16.00 | -0.09 | -0.56% | 15.94 | 16.26 | 152357 | 24467.84 | 1.05% |
| 2025-07-18 | 16.23 | 16.09 | -0.22 | -1.35% | 15.97 | 16.40 | 204054 | 32876.92 | 1.40% |
| 2025-07-17 | 16.30 | 16.31 | -0.08 | -0.49% | 16.13 | 17.05 | 338265 | 55729.95 | 2.32% |
| 2025-07-16 | 15.90 | 16.39 | 0.53 | 3.34% | 15.80 | 16.53 | 342498 | 55384.43 | 2.35% |
| 2025-07-15 | 16.19 | 15.86 | -0.15 | -0.94% | 15.86 | 16.32 | 271640 | 43564.82 | 1.87% |
| 2025-07-14 | 17.11 | 16.01 | -1.45 | -8.30% | 15.80 | 17.32 | 507288 | 82707.51 | 3.49% |
| 2025-07-11 | 17.08 | 17.46 | 0.37 | 2.17% | 16.61 | 17.98 | 681242 | 117877.89 | 4.68% |
| 2025-07-10 | 17.21 | 17.09 | -1.06 | -5.84% | 17.08 | 18.50 | 779080 | 137761.14 | 5.35% |
| 2025-07-09 | 17.17 | 18.15 | 0.97 | 5.65% | 17.13 | 18.90 | 950671 | 172503.69 | 6.53% |
| 2025-07-08 | 16.00 | 17.18 | 1.56 | 9.99% | 15.38 | 17.18 | 662413 | 109105.22 | 4.55% |
| 2025-07-07 | 14.20 | 15.62 | 1.42 | 10.00% | 14.20 | 15.62 | 160677 | 24459.69 | 1.10% |
| 2025-07-04 | 14.08 | 14.20 | 0.17 | 1.21% | 13.89 | 14.73 | 149743 | 21372.48 | 1.03% |
| 2025-07-03 | 14.10 | 14.03 | -0.06 | -0.43% | 14.00 | 14.16 | 57395 | 8065.18 | 0.39% |
| 2025-07-02 | 14.35 | 14.09 | -0.22 | -1.54% | 14.02 | 14.38 | 75418 | 10642.79 | 0.52% |
| 2025-07-01 | 14.80 | 14.31 | -0.50 | -3.38% | 14.20 | 14.84 | 136719 | 19694.56 | 0.94% |
| 2025-06-30 | 14.90 | 14.81 | -0.38 | -2.50% | 14.76 | 15.24 | 195773 | 29173.04 | 1.35% |
上证大盘股票行情在线 K线走势图
永安期货(600927)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
