永安期货(600927)股票信息
| 股票代码 | 600927 |
| 股票名称 | 永安期货 |
| 最新价/元 | 14.37 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -2.91 |
| 买入/元 | 14.37 |
| 卖出/元 | 14.39 |
| 昨收/元 | 14.80 |
| 今开/元 | 14.60 |
| 最高/元 | 14.92 |
| 最低/元 | 14.18 |
| 成交量/手 | 98549.85 |
| 成交额/万 | 14272.70 |
| 股净值/元 | 28.74 |
| 市净率 | 1.66 |
| 总市值/万 | 2091633.33 |
| 流通值/万 | 758043.37 |
| 换手率/% | 1.87 |
| 入市日期 | 2021-12-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
永安期货(600927)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.60 | 14.37 | -0.43 | -2.91 | 98549.85 | 14272.70 | 1.87 |
| 2024-10-10 | 15.44 | 14.80 | -0.20 | -1.33 | 144159.13 | 21549.70 | 2.73 |
| 2024-10-09 | 15.98 | 15.00 | -1.60 | -9.64 | 241177.10 | 37681.98 | 4.57 |
| 2024-10-08 | 16.60 | 16.60 | 1.51 | 10.01 | 325654.91 | 53570.65 | 6.17 |
| 2024-09-30 | 14.65 | 15.09 | 1.37 | 9.99 | 229432.72 | 33920.18 | 4.35 |
| 2024-09-27 | 13.50 | 13.72 | 0.36 | 2.70 | 120021.28 | 16256.64 | 2.28 |
| 2024-09-26 | 13.01 | 13.36 | 0.06 | 0.45 | 171418.98 | 22462.93 | 3.25 |
| 2024-09-25 | 13.18 | 13.30 | 0.32 | 2.47 | 204118.50 | 27445.73 | 3.87 |
| 2024-09-24 | 12.33 | 12.98 | 0.76 | 6.22 | 138911.00 | 17730.48 | 2.63 |
| 2024-09-23 | 12.53 | 12.22 | -0.35 | -2.78 | 62620.00 | 7703.11 | 1.19 |
| 2024-09-20 | 12.44 | 12.57 | 0.05 | 0.40 | 51846.00 | 6508.59 | 0.98 |
| 2024-09-19 | 12.28 | 12.52 | 0.18 | 1.46 | 70404.44 | 8754.38 | 1.33 |
| 2024-09-18 | 12.12 | 12.34 | 0.21 | 1.73 | 77306.08 | 9452.15 | 1.47 |
| 2024-09-13 | 11.96 | 12.13 | 0.16 | 1.34 | 47644.00 | 5796.45 | 0.90 |
| 2024-09-12 | 11.92 | 11.97 | -0.01 | -0.08 | 25719.05 | 3082.16 | 0.49 |
| 2024-09-11 | 11.85 | 11.98 | 0.07 | 0.59 | 35828.00 | 4284.31 | 0.68 |
| 2024-09-10 | 11.88 | 11.91 | 0.05 | 0.42 | 40491.00 | 4795.22 | 0.77 |
| 2024-09-09 | 11.62 | 11.86 | 0.14 | 1.20 | 41537.89 | 4920.15 | 0.79 |
| 2024-09-06 | 11.74 | 11.72 | 0.01 | 0.09 | 42057.50 | 4961.91 | 0.80 |
| 2024-09-05 | 11.60 | 11.71 | 0.08 | 0.69 | 27289.55 | 3193.44 | 0.52 |
| 2024-09-04 | 11.48 | 11.63 | 0.12 | 1.04 | 40819.00 | 4752.77 | 0.77 |
| 2024-09-03 | 11.32 | 11.51 | 0.13 | 1.14 | 35991.05 | 4138.08 | 0.68 |
| 2024-09-02 | 11.20 | 11.38 | -0.09 | -0.79 | 48418.00 | 5504.48 | 0.92 |
| 2024-08-30 | 11.46 | 11.47 | 0.07 | 0.61 | 59960.00 | 6899.48 | 1.14 |
| 2024-08-29 | 11.15 | 11.40 | 0.31 | 2.80 | 76151.01 | 8646.07 | 1.44 |
| 2024-08-28 | 11.19 | 11.09 | 0.48 | 4.52 | 96443.45 | 10748.83 | 1.83 |
| 2024-08-27 | 10.70 | 10.61 | -0.10 | -0.93 | 16096.00 | 1712.30 | 0.31 |
| 2024-08-26 | 10.64 | 10.71 | 0.09 | 0.85 | 16376.00 | 1752.92 | 0.31 |
| 2024-08-23 | 10.60 | 10.62 | -0.02 | -0.19 | 20903.59 | 2213.98 | 0.40 |
| 2024-08-22 | 10.91 | 10.64 | -0.26 | -2.39 | 25949.10 | 2788.85 | 0.49 |
| 2024-08-21 | 10.92 | 10.90 | -0.05 | -0.46 | 16653.00 | 1817.69 | 0.32 |
| 2024-08-20 | 11.23 | 10.95 | -0.26 | -2.32 | 29534.00 | 3259.72 | 0.56 |
| 2024-08-19 | 11.07 | 11.21 | 0.16 | 1.45 | 28785.00 | 3235.26 | 0.55 |
| 2024-08-16 | 11.18 | 11.05 | -0.11 | -0.99 | 21549.00 | 2392.55 | 0.41 |
| 2024-08-15 | 11.05 | 11.16 | 0.11 | 1.00 | 37028.00 | 4140.91 | 0.70 |
| 2024-08-14 | 11.20 | 11.05 | -0.11 | -0.99 | 21015.00 | 2335.81 | 0.40 |
| 2024-08-13 | 11.09 | 11.16 | 0.05 | 0.45 | 23253.68 | 2581.91 | 0.44 |
| 2024-08-12 | 11.20 | 11.11 | -0.11 | -0.98 | 29507.47 | 3278.24 | 0.56 |
| 2024-08-09 | 11.42 | 11.22 | -0.14 | -1.23 | 29396.00 | 3326.55 | 0.56 |
| 2024-08-08 | 11.34 | 11.36 | 0.03 | 0.27 | 24653.94 | 2799.89 | 0.47 |
| 2024-08-07 | 11.41 | 11.33 | -0.12 | -1.05 | 21785.00 | 2468.82 | 0.41 |
| 2024-08-06 | 11.37 | 11.45 | 0.15 | 1.33 | 28296.00 | 3218.23 | 0.54 |
| 2024-08-05 | 11.30 | 11.30 | -0.08 | -0.70 | 37365.58 | 4261.85 | 0.71 |
| 2024-08-02 | 11.62 | 11.38 | -0.28 | -2.40 | 52535.00 | 6058.88 | 1.00 |
| 2024-08-01 | 11.70 | 11.66 | -0.19 | -1.60 | 86723.22 | 10176.20 | 1.64 |
| 2024-07-31 | 11.25 | 11.85 | 0.63 | 5.62 | 131774.13 | 15598.37 | 2.50 |
| 2024-07-30 | 11.22 | 11.22 | 0.01 | 0.09 | 19004.01 | 2130.05 | 0.36 |
| 2024-07-29 | 11.28 | 11.21 | -0.07 | -0.62 | 18659.07 | 2101.09 | 0.35 |
| 2024-07-26 | 11.09 | 11.28 | 0.16 | 1.44 | 29775.00 | 3355.49 | 0.56 |
| 2024-07-25 | 11.02 | 11.12 | 0.08 | 0.73 | 24275.56 | 2699.74 | 0.46 |
| 2024-07-24 | 11.05 | 11.04 | -0.01 | -0.09 | 19477.00 | 2151.95 | 0.37 |
| 2024-07-23 | 11.13 | 11.05 | -0.11 | -0.99 | 26267.10 | 2938.72 | 0.50 |
| 2024-07-22 | 11.20 | 11.16 | -0.04 | -0.36 | 23857.00 | 2659.83 | 0.45 |
| 2024-07-19 | 11.07 | 11.20 | 0.11 | 0.99 | 23151.91 | 2576.37 | 0.44 |
| 2024-07-18 | 11.04 | 11.09 | 0.03 | 0.27 | 20941.94 | 2305.20 | 0.40 |
| 2024-07-17 | 11.03 | 11.06 | 0.03 | 0.27 | 13593.94 | 1500.43 | 0.26 |
| 2024-07-16 | 11.03 | 11.03 | -0.05 | -0.45 | 13360.73 | 1474.23 | 0.25 |
| 2024-07-15 | 11.10 | 11.08 | -0.10 | -0.89 | 17034.80 | 1884.99 | 0.32 |
| 2024-07-12 | 11.10 | 11.18 | 0.00 | 0.00 | 12788.00 | 1429.86 | 0.24 |
| 2024-07-11 | 11.05 | 11.18 | 0.25 | 2.29 | 22969.00 | 2560.69 | 0.44 |
| 2024-07-10 | 10.81 | 10.93 | 0.09 | 0.83 | 23167.01 | 2532.54 | 0.44 |
| 2024-07-09 | 10.69 | 10.84 | 0.11 | 1.03 | 23917.30 | 2573.21 | 0.45 |
| 2024-07-08 | 11.11 | 10.73 | -0.38 | -3.42 | 25777.00 | 2788.75 | 0.49 |
| 2024-07-05 | 11.01 | 11.11 | 0.10 | 0.91 | 16153.00 | 1784.81 | 0.31 |
| 2024-07-04 | 11.37 | 11.01 | -0.36 | -3.17 | 25310.69 | 2818.36 | 0.48 |
| 2024-07-03 | 11.24 | 11.37 | 0.09 | 0.80 | 22715.00 | 2577.95 | 0.43 |
| 2024-07-02 | 11.28 | 11.28 | -0.02 | -0.18 | 25230.00 | 2848.81 | 0.48 |
| 2024-07-01 | 11.18 | 11.30 | 0.15 | 1.35 | 27847.51 | 3120.48 | 0.53 |
| 2024-06-28 | 11.26 | 11.15 | -0.13 | -1.15 | 29934.00 | 3383.32 | 0.57 |
| 2024-06-27 | 11.41 | 11.28 | -0.14 | -1.23 | 18981.00 | 2150.17 | 0.36 |
| 2024-06-26 | 11.18 | 11.42 | 0.22 | 1.96 | 26404.58 | 2983.04 | 0.50 |
| 2024-06-25 | 11.05 | 11.20 | 0.12 | 1.08 | 29098.79 | 3246.92 | 0.55 |
| 2024-06-24 | 11.40 | 11.08 | -0.37 | -3.23 | 39494.56 | 4390.62 | 0.75 |
| 2024-06-21 | 11.52 | 11.45 | -0.03 | -0.26 | 16400.20 | 1887.27 | 0.31 |
| 2024-06-20 | 11.72 | 11.48 | -0.22 | -1.88 | 23899.88 | 2772.07 | 0.45 |
| 2024-06-19 | 11.85 | 11.70 | -0.15 | -1.27 | 17348.38 | 2043.54 | 0.33 |
| 2024-06-18 | 11.85 | 11.85 | 0.00 | 0.00 | 20634.86 | 2448.46 | 0.39 |
| 2024-06-17 | 11.78 | 11.85 | 0.00 | 0.00 | 23683.00 | 2801.66 | 0.45 |
| 2024-06-14 | 11.64 | 11.85 | 0.22 | 1.89 | 37576.84 | 4394.31 | 0.71 |
| 2024-06-13 | 11.85 | 11.71 | -0.11 | -0.93 | 32228.26 | 3755.62 | 0.61 |
| 2024-06-12 | 11.76 | 11.82 | 0.03 | 0.25 | 19519.00 | 2308.19 | 0.37 |
| 2024-06-11 | 11.72 | 11.79 | 0.08 | 0.68 | 26059.47 | 3060.50 | 0.49 |
| 2024-06-07 | 11.66 | 11.71 | 0.08 | 0.69 | 27427.47 | 3207.37 | 0.52 |
| 2024-06-06 | 12.04 | 11.63 | -0.37 | -3.08 | 44565.63 | 5220.08 | 0.84 |
| 2024-06-05 | 12.03 | 12.00 | -0.04 | -0.33 | 33649.82 | 4056.70 | 0.64 |
| 2024-06-04 | 12.03 | 12.04 | 0.00 | 0.00 | 32321.00 | 3875.56 | 0.61 |
| 2024-06-03 | 12.44 | 12.04 | -0.36 | -2.90 | 41592.97 | 5039.40 | 0.79 |
| 2024-05-31 | 12.48 | 12.40 | -0.05 | -0.40 | 20805.00 | 2588.22 | 0.39 |
| 2024-05-30 | 12.33 | 12.45 | 0.16 | 1.30 | 34079.58 | 4228.33 | 0.65 |
| 2024-05-29 | 12.27 | 12.29 | 0.02 | 0.16 | 25225.40 | 3112.97 | 0.48 |
| 2024-05-28 | 12.39 | 12.27 | -0.13 | -1.05 | 27395.82 | 3371.66 | 0.52 |
| 2024-05-27 | 12.46 | 12.40 | -0.04 | -0.32 | 25962.59 | 3203.63 | 0.49 |
| 2024-05-24 | 12.49 | 12.44 | -0.04 | -0.32 | 21234.58 | 2651.86 | 0.40 |
| 2024-05-23 | 12.70 | 12.48 | -0.24 | -1.89 | 48166.27 | 6051.04 | 0.91 |
| 2024-05-22 | 12.78 | 12.72 | -0.06 | -0.47 | 31636.46 | 4025.01 | 0.60 |
| 2024-05-21 | 12.95 | 12.78 | -0.20 | -1.54 | 30264.90 | 3881.21 | 0.57 |
| 2024-05-20 | 13.04 | 12.98 | -0.08 | -0.61 | 30812.23 | 4024.90 | 0.58 |
| 2024-05-17 | 12.82 | 13.06 | 0.23 | 1.79 | 32398.68 | 4186.24 | 0.61 |
| 2024-05-16 | 12.92 | 12.83 | -0.13 | -1.00 | 32653.58 | 4218.11 | 0.62 |
| 2024-05-15 | 13.17 | 12.96 | -0.21 | -1.60 | 29510.00 | 3843.99 | 0.56 |
日K线
周K线
月K线
