南华期货（603093）历史行情

以下为南华期货近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	13.450	13.020	13.660	12.920	-0.560	-4.124%	1,808.11万	2.39亿	2.050%
2026-10-13	13.010	13.580	13.910	12.950	0.430	3.270%	28.25万	3.82亿	3.200%
2026-10-12	13.470	13.150	13.470	13.080	-0.370	-2.740%	11.74万	1.55亿	1.330%
2026-10-09	13.070	13.520	13.670	12.730	0.430	3.280%	22.32万	2.96亿	2.530%
2026-10-08	13.130	13.090	13.530	12.950	-0.070	-0.530%	12.05万	1.59亿	1.370%
2026-10-07	13.580	13.160	13.800	13.110	-0.150	-1.127%	1,487.07万	1.98亿	1.686%
2026-10-06	13.580	13.160	13.800	13.110	-0.150	-1.127%	1,487.07万	1.98亿	1.686%
2026-10-05	13.580	13.160	13.800	13.110	-0.150	-1.127%	1,487.07万	1.98亿	1.686%
2026-10-02	13.580	13.160	13.800	13.110	-0.150	-1.127%	1,487.07万	1.98亿	1.686%
2026-10-01	13.580	13.160	13.800	13.110	-0.150	-1.127%	1,487.07万	1.98亿	1.686%
2026-09-30	13.580	13.160	13.800	13.110	-0.150	-1.130%	14.87万	1.98亿	1.690%
2026-09-29	13.200	13.310	13.700	13.200	-0.090	-0.670%	17.26万	2.31亿	1.960%
2026-09-28	13.410	13.400	13.830	13.240	0.000	0.000%	22.51万	3.05亿	2.550%
2026-09-27	13.500	13.400	14.000	13.270	-0.200	-1.471%	2,620.20万	3.57亿	2.971%
2026-09-24	13.500	13.400	14.000	13.270	-0.200	-1.470%	26.20万	3.57亿	2.970%
2026-09-23	13.880	13.600	13.920	13.500	-0.160	-1.160%	13.10万	1.79亿	1.490%
2026-09-22	13.860	13.760	13.890	13.490	-0.230	-1.640%	29.93万	4.09亿	3.390%
2026-09-21	12.720	13.990	13.990	12.580	1.270	9.980%	27.01万	3.60亿	3.060%
2026-09-18	12.660	12.720	12.940	12.500	0.080	0.630%	13.60万	1.73亿	1.540%
2026-09-17	12.450	12.640	12.940	12.390	0.030	0.240%	19.37万	2.45亿	2.200%
2026-09-16	12.200	12.610	12.780	12.010	0.480	3.960%	24.79万	3.09亿	2.810%
2026-09-15	12.090	12.130	12.350	11.990	0.110	0.920%	12.75万	1.55亿	1.450%
2026-09-14	12.330	12.020	12.510	11.960	-0.400	-3.220%	19.14万	2.33亿	2.170%
2026-09-11	13.440	12.420	13.500	12.420	-1.150	-8.470%	31.62万	4.03亿	3.580%
2026-09-10	13.470	13.570	14.230	13.390	0.240	1.800%	36.90万	5.04亿	4.180%
2026-09-09	13.210	13.330	13.410	13.030	0.040	0.300%	12.94万	1.72亿	1.470%
2026-09-08	13.230	13.290	13.580	13.090	0.150	1.140%	17.40万	2.32亿	1.970%
2026-09-07	13.420	13.140	13.780	13.110	-0.350	-2.590%	16.91万	2.25亿	1.920%
2026-09-04	13.330	13.490	13.820	13.330	0.250	1.890%	23.75万	3.23亿	2.690%
2026-09-03	13.530	13.240	13.640	13.200	-0.290	-2.140%	19.04万	2.55亿	2.160%
2026-09-02	13.760	13.530	13.970	13.300	-0.340	-2.450%	21.72万	2.94亿	2.460%
2026-09-01	13.200	13.870	14.310	13.050	0.600	4.520%	39.08万	5.37亿	4.430%
2026-08-31	13.010	13.270	13.410	12.810	0.050	0.380%	32.92万	4.32亿	3.730%
2026-08-28	13.520	13.220	13.760	13.200	-0.300	-2.220%	45.73万	6.13亿	5.180%
2026-08-27	12.160	13.520	13.520	12.090	1.230	10.010%	59.12万	7.60亿	6.700%
2026-08-26	11.530	12.290	12.710	11.440	0.740	6.410%	50.35万	6.22亿	5.710%
2026-08-25	11.330	11.550	11.600	11.290	0.240	2.120%	13.72万	1.57亿	1.560%
2026-08-24	11.290	11.310	11.500	11.220	0.010	0.090%	11.09万	1.26亿	1.260%
2026-08-21	11.220	11.300	11.420	11.060	0.030	0.270%	9.15万	1.03亿	1.040%
2026-08-20	11.300	11.270	11.380	11.140	0.050	0.450%	9.10万	1.02亿	1.030%
2026-08-19	11.680	11.220	11.770	11.210	-0.580	-4.920%	12.49万	1.43亿	1.420%
2026-08-18	12.100	11.800	12.120	11.680	-0.410	-3.360%	13.58万	1.60亿	1.540%
2026-08-17	11.880	12.210	12.230	11.750	0.320	2.690%	12.17万	1.47亿	1.380%
2026-08-14	12.320	11.890	12.340	11.790	-0.310	-2.540%	13.87万	1.66亿	1.570%
2026-08-13	12.520	12.200	12.780	12.190	-0.330	-2.630%	17.97万	2.24亿	2.040%
2026-08-12	12.700	12.530	13.000	12.270	0.350	2.870%	19.65万	2.46亿	2.230%
2026-08-11	12.500	12.180	12.510	12.160	-0.320	-2.560%	10.66万	1.31亿	1.210%
2026-08-10	12.410	12.500	12.580	12.320	0.060	0.480%	11.53万	1.44亿	1.310%
2026-08-07	12.420	12.440	12.510	12.190	0.020	0.160%	9.65万	1.73亿	1.580%
2026-08-06	12.480	12.420	12.710	12.280	-0.110	-0.880%	10.66万	1.93亿	1.750%
2026-08-05	12.260	12.530	12.600	12.220	0.260	2.120%	11.96万	2.15亿	1.960%
2026-08-04	12.260	12.270	12.430	12.180	-0.040	-0.320%	7.99万	1.43亿	1.310%
2026-08-03	11.950	12.310	12.390	11.920	0.310	2.580%	10.46万	1.85亿	1.710%
2026-07-31	12.060	12.000	12.190	11.970	-0.070	-0.580%	9.78万	1.72亿	1.600%
2026-07-30	11.860	12.070	12.190	11.810	0.170	1.430%	9.43万	1.65亿	1.550%
2026-07-29	11.430	11.900	12.020	11.410	0.470	4.110%	10.83万	1.85亿	1.780%
2026-07-28	11.390	11.430	11.570	11.330	-0.070	-0.610%	5.04万	0.84亿	0.830%
2026-07-27	11.230	11.500	11.500	11.160	0.210	1.860%	5.85万	0.97亿	0.960%
2026-07-24	11.640	11.290	11.710	11.270	-0.500	-4.240%	7.67万	1.27亿	1.260%
2026-07-23	11.370	11.790	11.800	11.340	0.400	3.510%	8.87万	1.50亿	1.450%
2026-07-22	11.480	11.390	11.610	11.330	-0.190	-1.640%	7.53万	1.25亿	1.230%
2026-07-21	11.280	11.580	11.590	11.260	0.240	2.120%	9.42万	1.56亿	1.540%
2026-07-20	11.510	11.340	11.690	11.000	-0.080	-0.700%	11.03万	1.83亿	1.810%
2026-07-17	11.650	11.420	11.760	11.370	-0.240	-2.060%	10.21万	1.72亿	1.670%
2026-07-16	11.630	11.660	11.750	11.450	-0.090	-0.770%	8.55万	1.44亿	1.400%
2026-07-15	11.570	11.750	11.810	11.500	0.180	1.560%	9.18万	1.56亿	1.510%
2026-07-14	11.480	11.570	11.580	11.320	0.050	0.430%	7.75万	1.29亿	1.270%
2026-07-13	11.710	11.520	11.850	11.450	-0.220	-1.870%	10.15万	1.72亿	1.660%
2026-07-10	11.680	11.740	11.970	11.500	-0.010	-0.090%	8.70万	1.49亿	1.430%
2026-07-09	11.840	11.750	11.930	11.370	-0.100	-0.840%	10.61万	1.80亿	1.740%
2026-07-08	12.250	11.850	12.320	11.800	-0.160	-1.330%	10.60万	1.84亿	1.740%
2026-07-07	12.710	12.010	12.750	11.950	-0.680	-5.360%	10.78万	1.92亿	1.770%
2026-07-06	12.960	12.690	13.040	12.620	-0.200	-1.550%	8.82万	1.64亿	1.450%
2026-07-03	12.850	12.890	13.030	12.750	0.210	1.660%	10.72万	2.00亿	1.760%
2026-07-02	13.200	12.680	13.500	12.640	-0.620	-4.660%	13.38万	2.52亿	2.190%
2026-07-01	12.510	13.300	13.600	12.350	0.790	6.310%	18.66万	3.53亿	3.060%
2026-06-30	12.670	12.510	12.760	12.460	-0.130	-1.030%	11.28万	2.06亿	1.850%
2026-06-29	12.750	12.640	12.980	12.560	-0.110	-0.860%	14.61万	2.70亿	2.390%
2026-06-26	13.900	12.750	14.030	12.700	-1.310	-9.320%	18.80万	3.61亿	3.080%
2026-06-25	14.150	14.060	14.430	13.800	-0.220	-1.540%	17.72万	3.63亿	2.900%
2026-06-24	14.480	14.280	14.690	14.020	-0.320	-2.190%	12.94万	2.68亿	2.120%
2026-06-23	14.820	14.600	15.110	14.490	-0.490	-3.250%	18.35万	3.93亿	3.010%
2026-06-22	13.920	15.090	15.090	13.530	1.150	8.250%	25.81万	5.36亿	4.230%
2026-06-18	14.460	13.940	14.470	13.930	-0.380	-2.650%	10.53万	2.15亿	1.730%
2026-06-17	14.930	14.320	15.290	14.150	-0.610	-4.090%	20.79万	4.38亿	3.410%
2026-06-16	14.480	14.930	15.310	14.420	0.430	2.970%	32.93万	7.13亿	5.400%
2026-06-15	13.090	14.500	14.500	13.040	1.320	10.020%	11.22万	2.31亿	1.840%
2026-06-12	12.630	13.180	13.380	12.400	0.730	5.860%	17.98万	3.39亿	2.950%
2026-06-11	12.470	12.450	12.960	12.330	-0.080	-0.640%	12.33万	2.25亿	2.020%
2026-06-10	12.310	12.530	12.570	12.220	0.130	1.050%	11.53万	2.08亿	1.890%
2026-06-09	12.590	12.400	12.600	12.290	-0.100	-0.800%	8.32万	1.50亿	1.360%
2026-06-08	12.560	12.500	13.060	12.370	-0.480	-3.700%	11.50万	2.11亿	1.890%
2026-06-05	13.260	12.980	13.460	12.910	-0.280	-2.110%	11.80万	2.25亿	1.930%
2026-06-04	13.750	13.260	13.900	13.150	-0.710	-5.080%	14.73万	2.87亿	2.410%
2026-06-03	14.550	13.970	14.790	13.830	-0.840	-5.670%	23.60万	4.89亿	3.870%
2026-06-02	15.220	14.810	15.780	14.600	-0.220	-1.460%	24.74万	5.39亿	4.060%
2026-06-01	15.040	15.030	15.790	14.620	-0.140	-0.920%	28.03万	6.20亿	4.590%
2026-05-29	14.760	15.170	15.670	14.750	0.930	6.530%	27.18万	6.08亿	4.460%
2026-05-28	14.530	14.240	14.660	13.970	-0.270	-1.860%	10.03万	2.07亿	1.640%
2026-05-27	15.190	14.510	15.190	14.390	-0.830	-5.410%	14.71万	3.13亿	2.410%
2026-05-26	15.360	15.340	15.670	15.090	-0.240	-1.540%	12.21万	2.72亿	2.000%
2026-05-25	15.090	15.580	16.210	15.090	0.700	4.700%	16.87万	3.82亿	2.770%
2026-05-22	15.200	14.880	15.470	14.770	-0.320	-2.110%	17.06万	3.72亿	2.800%
2026-05-21	15.760	15.200	16.520	15.100	-0.560	-3.550%	22.20万	5.09亿	3.640%
2026-05-20	16.070	15.760	16.320	15.690	-0.330	-2.050%	17.99万	4.14亿	2.950%
2026-05-19	16.400	16.090	16.970	15.690	-0.230	-1.410%	29.77万	7.03亿	4.880%
2026-05-18	15.480	16.320	17.060	15.480	0.250	1.560%	39.91万	9.48亿	6.540%
2026-05-15	17.350	16.070	17.920	16.070	-1.790	-10.020%	24.07万	5.81亿	3.950%
2026-05-14	16.990	17.860	17.860	16.380	1.630	10.040%	44.35万	11.25亿	7.270%
2026-05-13	14.820	16.230	16.230	14.820	1.480	10.030%	28.01万	6.43亿	4.590%
2026-05-12	15.070	14.750	15.230	14.580	-0.380	-2.510%	8.55万	1.84亿	1.400%
2026-05-11	14.860	15.130	15.210	14.640	0.140	0.930%	10.84万	2.37亿	1.780%
2026-05-08	14.530	14.990	15.160	14.510	0.330	2.250%	10.31万	2.24亿	1.690%
2026-05-07	14.560	14.660	14.680	14.390	0.130	0.890%	6.69万	1.41亿	1.100%
2026-05-06	14.530	14.530	14.670	14.210	0.090	0.620%	9.46万	1.99亿	1.550%
2026-04-30	14.380	14.440	14.540	14.240	0.160	1.120%	7.32万	1.53亿	1.200%
2026-04-29	14.030	14.280	14.370	14.030	0.140	0.990%	5.36万	1.11亿	0.880%
2026-04-28	14.280	14.140	14.390	14.010	-0.120	-0.840%	6.81万	1.40亿	1.120%
2026-04-27	14.040	14.260	14.570	13.930	0.250	1.780%	9.36万	1.94亿	1.530%
2026-04-24	14.160	14.010	14.190	13.920	-0.230	-1.620%	7.11万	1.45亿	1.160%
2026-04-23	14.480	14.240	14.550	13.920	-0.440	-3.000%	11.21万	2.31亿	1.840%
2026-04-22	14.460	14.680	14.780	14.110	0.560	3.970%	14.18万	2.99亿	2.320%
2026-04-21	14.200	14.120	14.480	13.870	0.060	0.430%	15.94万	3.26亿	2.610%
2026-04-20	13.990	14.060	14.160	13.800	0.150	1.080%	9.60万	1.95亿	1.570%
2026-04-17	13.590	13.910	14.010	13.540	0.190	1.380%	11.55万	2.32亿	1.890%
2026-04-16	13.420	13.720	13.800	13.380	0.350	2.620%	11.86万	2.35亿	1.940%
2026-04-15	13.710	13.371	13.717	13.281	0.000	0.000%	12.00万	0.00亿	0.000%
2026-04-14	13.440	13.578	13.862	13.039	0.401	3.043%	18.28万	0.00亿	0.000%
2026-04-13	13.440	13.177	13.509	12.956	0.000	0.000%	26.30万	0.00亿	0.000%
2026-04-10	12.202	13.309	13.309	12.195	0.000	0.000%	10.84万	0.00亿	0.000%
2026-04-09	12.119	12.091	12.237	12.008	0.000	0.000%	7.39万	0.00亿	0.000%
2026-04-08	12.250	12.278	12.513	11.974	0.000	0.000%	15.87万	0.00亿	0.000%
2026-04-07	12.181	11.884	12.506	11.794	0.000	0.000%	14.48万	0.00亿	0.000%
2026-04-03	13.364	12.244	13.578	12.181	0.000	0.000%	13.53万	0.00亿	0.000%
2026-04-02	13.578	13.108	13.779	12.991	0.000	0.000%	8.01万	0.00亿	0.000%
2026-04-01	13.592	13.717	13.876	13.523	0.000	0.000%	7.69万	0.00亿	0.000%