上海期货交易所04月27日沪铅期权收盘行情
发布时间：2026年04月27日 15:05
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 成交额 | 持仓量 |
|---|
| pb2606C13800 | | | | 2,940 | 2,940 | | | 1 |
| pb2606C14000 | | | | 2,740 | 2,740 | | | |
| pb2606C14200 | | | | 2,540 | 2,540 | | | |
| pb2606C14400 | | | | 2,340 | 2,340 | | | 6 |
| pb2606C14600 | | | | 2,140 | 2,140 | | | 1 |
| pb2606C14800 | | | | 1,942 | 1,942 | | | 3 |
| pb2606C15000 | | | | 1,745 | 1,745 | | | |
| pb2606C15200 | | | | 1,550 | 1,550 | | | |
| pb2606C15400 | | | | 1,360 | 1,360 | | | |
| pb2606C15600 | | | | 1,176 | 1,176 | | | 4 |
| pb2606C15800 | | | | 1,001 | 1,001 | | | 4 |
| pb2606C16000 | | | | 835 | 835 | | | 11 |
| pb2606C16200 | 608 | 655 | 608 | 655 | 684 | 20 | 6.3495 | 56 |
| pb2606C16400 | 445 | 492 | 415 | 415 | 548 | 30 | 6.8025 | 94 |
| pb2606C16600 | 358 | 358 | 289 | 316 | 429 | 74 | 12.1405 | 101 |
| pb2606C16800 | 176 | 260 | 176 | 199 | 328 | 359 | 40.5005 | 292 |
| pb2606C17000 | 166 | 200 | 140 | 145 | 244 | 696 | 59.48 | 498 |
| pb2606C17200 | 129 | 131 | 106 | 106 | 177 | 13 | 0.823 | 122 |
| pb2606C17400 | 93 | 118 | 80 | 80 | 125 | 125 | 6.145 | 167 |
| pb2606C17600 | 70 | 84 | 62 | 62 | 86 | 145 | 5.4065 | 473 |
| pb2606C17800 | 60 | 67 | 52 | 52 | 57 | 193 | 5.7195 | 278 |
| pb2606C18000 | 51 | 64 | 40 | 45 | 37 | 102 | 2.607 | 396 |
| pb2606C18200 | 42 | 43 | 40 | 40 | 23 | 20 | 0.415 | 94 |
| pb2606C18400 | 37 | 38 | 33 | 33 | 14 | 79 | 1.4205 | 73 |
| pb2606C18600 | 29 | 50 | 26 | 26 | 8 | 291 | 5.0195 | 162 |
| pb2606C18800 | 24 | 28 | 23 | 23 | 5 | 55 | 0.703 | 70 |
| pb2606C19000 | 21 | 27 | 21 | 21 | 2 | 7 | 0.069 | 25 |
| pb2606C19200 | 20 | 21 | 17 | 17 | 1 | 15 | 0.112 | 46 |
| pb2606C19400 | 19 | 19 | 15 | 16 | 1 | 601 | 4.9655 | 639 |
| pb2606P13800 | 4 | 4 | 4 | 4 | 1 | 23 | 0.0415 | 175 |
| pb2606P14000 | 4 | 4 | 4 | 4 | 1 | 4 | 0.005 | 201 |
| pb2606P14200 | 6 | 6 | 5 | 5 | 1 | 20 | 0.0525 | 91 |
| pb2606P14400 | 7 | 7 | 6 | 7 | 1 | 17 | 0.0435 | 86 |
| pb2606P14600 | 6 | 6 | 6 | 6 | 1 | 5 | 0.015 | 66 |
| pb2606P14800 | 3 | 9 | 3 | 8 | 3 | 37 | 0.141 | 87 |
| pb2606P15000 | 11 | 12 | 10 | 10 | 6 | 182 | 0.999 | 258 |
| pb2606P15200 | | | | 11 | 11 | | | 53 |
| pb2606P15400 | 17 | 17 | 16 | 16 | 21 | 3 | 0.025 | 38 |
| pb2606P15600 | 21 | 22 | 19 | 19 | 37 | 25 | 0.301 | 62 |
| pb2606P15800 | 29 | 32 | 23 | 24 | 62 | 50 | 0.8405 | 71 |
| pb2606P16000 | 44 | 44 | 36 | 36 | 96 | 45 | 0.89 | 146 |
| pb2606P16200 | 63 | 63 | 58 | 58 | 145 | 7 | 0.253 | 120 |
| pb2606P16400 | 114 | 115 | 96 | 103 | 209 | 97 | 5.0635 | 280 |
| pb2606P16600 | 180 | 187 | 163 | 178 | 289 | 264 | 23.9605 | 219 |
| pb2606P16800 | 286 | 286 | 260 | 282 | 388 | 15 | 2.097 | 77 |
| pb2606P17000 | 436 | 436 | 387 | 423 | 503 | 50 | 10.3205 | 59 |
| pb2606P17200 | 588 | 588 | 585 | 585 | 637 | 2 | 0.5865 | 24 |
| pb2606P17400 | | | | 784 | 784 | | | 14 |
| pb2606P17600 | | | | 945 | 945 | | | 2 |
| pb2606P17800 | | | | 1,116 | 1,116 | | | 4 |
| pb2606P18000 | | | | 1,296 | 1,296 | | | 2 |
| pb2606P18200 | | | | 1,482 | 1,482 | | | |
| pb2606P18400 | | | | 1,673 | 1,673 | | | 2 |
| pb2606P18600 | | | | 1,867 | 1,867 | | | |
| pb2606P18800 | | | | 2,063 | 2,063 | | | |
| pb2606P19000 | | | | 2,261 | 2,261 | | | |
| pb2606P19200 | | | | 2,460 | 2,460 | | | |
| pb2606P19400 | | | | 2,660 | 2,660 | | | |
| pb2607C14000 | | | | 2,765 | 2,765 | | | |
| pb2607C14200 | | | | 2,565 | 2,565 | | | |
| pb2607C14400 | | | | 2,365 | 2,365 | | | |
| pb2607C14600 | | | | 2,167 | 2,167 | | | |
| pb2607C14800 | | | | 1,970 | 1,970 | | | |
| pb2607C15000 | | | | 1,776 | 1,776 | | | |
| pb2607C15200 | | | | 1,585 | 1,585 | | | |
| pb2607C15400 | | | | 1,400 | 1,400 | | | |
| pb2607C15600 | | | | 1,221 | 1,221 | | | |
| pb2607C15800 | | | | 1,051 | 1,051 | | | |
| pb2607C16000 | | | | 893 | 893 | | | |
| pb2607C16200 | | | | 745 | 745 | | | |
| pb2607C16400 | | | | 613 | 613 | | | |
| pb2607C16600 | | | | 495 | 495 | | | |
| pb2607C16800 | | | | 393 | 393 | | | 13 |
| pb2607C17000 | | | | 306 | 306 | | | 9 |
| pb2607C17200 | | | | 233 | 233 | | | 20 |
| pb2607C17400 | | | | 175 | 175 | | | 9 |
| pb2607C17600 | | | | 128 | 128 | | | 6 |
| pb2607C17800 | | | | 92 | 92 | | | |
| pb2607C18000 | | | | 64 | 64 | | | |
| pb2607C18200 | | | | 45 | 45 | | | |
| pb2607C18400 | | | | 30 | 30 | | | |
| pb2607C18600 | | | | 19 | 19 | | | |
| pb2607C18800 | | | | 13 | 13 | | | 8 |
| pb2607C19000 | | | | 8 | 8 | | | |
| pb2607C19200 | | | | 5 | 5 | | | |
| pb2607C19400 | | | | 3 | 3 | | | |
| pb2607C19600 | | | | 1 | 1 | | | 7 |
| pb2607P14000 | 5 | 5 | 5 | 5 | 1 | 1 | 0.0025 | 5 |
| pb2607P14200 | | | | 1 | 1 | | | 1 |
| pb2607P14400 | | | | 2 | 2 | | | |
| pb2607P14600 | | | | 3 | 3 | | | |
| pb2607P14800 | | | | 7 | 7 | | | 1 |
| pb2607P15000 | 22 | 24 | 22 | 24 | 13 | 4 | 0.047 | 3 |
| pb2607P15200 | | | | 22 | 22 | | | |
| pb2607P15400 | | | | 37 | 37 | | | |
| pb2607P15600 | 30 | 57 | 30 | 57 | 58 | 3 | 0.0605 | 2 |
| pb2607P15800 | 38 | 40 | 38 | 40 | 88 | 2 | 0.039 | 2 |
| pb2607P16000 | | | | 129 | 129 | | | |
| pb2607P16200 | | | | 181 | 181 | | | |
| pb2607P16400 | | | | 249 | 249 | | | 7 |
| pb2607P16600 | | | | 330 | 330 | | | 15 |
| pb2607P16800 | | | | 428 | 428 | | | 9 |
| pb2607P17000 | | | | 540 | 540 | | | 4 |
| pb2607P17200 | | | | 667 | 667 | | | |
| pb2607P17400 | | | | 808 | 808 | | | |
| pb2607P17600 | | | | 962 | 962 | | | |
| pb2607P17800 | | | | 1,125 | 1,125 | | | |
| pb2607P18000 | | | | 1,297 | 1,297 | | | |
| pb2607P18200 | | | | 1,477 | 1,477 | | | |
| pb2607P18400 | | | | 1,663 | 1,663 | | | |
| pb2607P18600 | | | | 1,852 | 1,852 | | | |
| pb2607P18800 | | | | 2,045 | 2,045 | | | |
| pb2607P19000 | | | | 2,240 | 2,240 | | | |
| pb2607P19200 | | | | 2,437 | 2,437 | | | |
| pb2607P19400 | | | | 2,636 | 2,636 | | | |
| pb2607P19600 | | | | 2,835 | 2,835 | | | |
打印