上海期货交易所04月27日沪锌期权收盘行情
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 |
|---|
| zn2606C19200 | | | | 5,230 | 5,230 | | | 2 |
| zn2606C19400 | | | | 5,030 | 5,030 | | | |
| zn2606C19600 | | | | 4,830 | 4,830 | | | |
| zn2606C19800 | | | | 4,630 | 4,630 | | | |
| zn2606C20000 | | | | 4,430 | 4,430 | | | |
| zn2606C20200 | | | | 4,230 | 4,230 | | | |
| zn2606C20400 | | | | 4,030 | 4,030 | | | |
| zn2606C20600 | | | | 3,830 | 3,830 | | | |
| zn2606C20800 | | | | 3,630 | 3,630 | | | |
| zn2606C21000 | | | | 3,430 | 3,430 | | | |
| zn2606C21200 | | | | 3,230 | 3,230 | | | |
| zn2606C21400 | | | | 3,030 | 3,030 | | | |
| zn2606C21600 | | | | 2,831 | 2,831 | | | |
| zn2606C21800 | | | | 2,632 | 2,632 | | | 2 |
| zn2606C22000 | | | | 2,435 | 2,435 | | | 8 |
| zn2606C22200 | | | | 2,239 | 2,239 | | | 7 |
| zn2606C22400 | | | | 2,046 | 2,046 | | | 12 |
| zn2606C22600 | | | | 1,856 | 1,856 | | | 15 |
| zn2606C22800 | 1,650 | 1,690 | 1,650 | 1,690 | 1,670 | 3 | 2.515 | 22 |
| zn2606C23000 | | | | 1,490 | 1,490 | | | 185 |
| zn2606C23200 | 1,250 | 1,250 | 1,250 | 1,250 | 1,316 | 1 | 0.625 | 303 |
| zn2606C23400 | 1,138 | 1,138 | 1,011 | 1,096 | 1,151 | 43 | 23.434 | 306 |
| zn2606C23600 | 948 | 964 | 888 | 928 | 995 | 15 | 6.9655 | 230 |
| zn2606C23800 | 803 | 816 | 677 | 752 | 851 | 139 | 53.7445 | 835 |
| zn2606C24000 | 636 | 667 | 560 | 626 | 719 | 126 | 39.595 | 476 |
| zn2606C24200 | 483 | 552 | 450 | 490 | 599 | 161 | 39.943 | 759 |
| zn2606C24400 | 327 | 443 | 314 | 392 | 492 | 600 | 121.2525 | 761 |
| zn2606C24600 | 282 | 360 | 276 | 326 | 398 | 269 | 43.2235 | 485 |
| zn2606C24800 | 246 | 286 | 227 | 267 | 318 | 498 | 66.114 | 505 |
| zn2606C25000 | 200 | 251 | 181 | 227 | 251 | 6,233 | 683.394 | 1,976 |
| zn2606C25500 | 133 | 161 | 120 | 142 | 128 | 517 | 36.3065 | 533 |
| zn2606C26000 | 87 | 113 | 81 | 97 | 59 | 657 | 30.9095 | 506 |
| zn2606C26500 | 75 | 82 | 59 | 72 | 25 | 260 | 8.945 | 213 |
| zn2606C27000 | 48 | 64 | 43 | 56 | 9 | 1,121 | 28.056 | 791 |
| zn2606C27500 | 46 | 49 | 35 | 39 | 3 | 253 | 4.4405 | 126 |
| zn2606C28000 | 34 | 40 | 28 | 28 | 1 | 140 | 2.1235 | 160 |
| zn2606C28500 | 31 | 31 | 22 | 24 | 1 | 95 | 1.067 | 130 |
| zn2606C29000 | 25 | 27 | 19 | 21 | 1 | 69 | 0.739 | 49 |
| zn2606C29500 | 21 | 21 | 15 | 17 | 1 | 55 | 0.4635 | 48 |
| zn2606C30000 | 18 | 20 | 12 | 13 | 1 | 653 | 4.883 | 543 |
| zn2606P19200 | | | | 1 | 1 | | | |
| zn2606P19400 | | | | 1 | 1 | | | |
| zn2606P19600 | | | | 1 | 1 | | | 2 |
| zn2606P19800 | | | | 1 | 1 | | | 2 |
| zn2606P20000 | | | | 1 | 1 | | | 1 |
| zn2606P20200 | | | | 1 | 1 | | | 4 |
| zn2606P20400 | | | | 1 | 1 | | | 14 |
| zn2606P20600 | | | | 1 | 1 | | | 11 |
| zn2606P20800 | | | | 1 | 1 | | | 55 |
| zn2606P21000 | 7 | 10 | 6 | 6 | 1 | 9 | 0.03 | 119 |
| zn2606P21200 | | | | 1 | 1 | | | 56 |
| zn2606P21400 | 12 | 12 | 6 | 7 | 1 | 28 | 0.1055 | 75 |
| zn2606P21600 | 14 | 14 | 9 | 9 | 2 | 18 | 0.0895 | 41 |
| zn2606P21800 | 16 | 16 | 12 | 12 | 3 | 12 | 0.091 | 27 |
| zn2606P22000 | 9 | 20 | 9 | 11 | 6 | 135 | 0.8605 | 302 |
| zn2606P22200 | 22 | 22 | 14 | 14 | 10 | 55 | 0.444 | 65 |
| zn2606P22400 | 25 | 26 | 17 | 17 | 17 | 35 | 0.4075 | 63 |
| zn2606P22600 | 32 | 33 | 21 | 21 | 27 | 76 | 1.0415 | 235 |
| zn2606P22800 | 40 | 40 | 30 | 30 | 41 | 16 | 0.2625 | 118 |
| zn2606P23000 | 57 | 57 | 35 | 37 | 61 | 513 | 10.4215 | 731 |
| zn2606P23200 | 61 | 62 | 47 | 50 | 87 | 53 | 1.3665 | 413 |
| zn2606P23400 | 78 | 87 | 60 | 64 | 122 | 1,029 | 35.1165 | 1,275 |
| zn2606P23600 | 107 | 113 | 88 | 95 | 166 | 387 | 19.2255 | 534 |
| zn2606P23800 | 180 | 180 | 121 | 136 | 222 | 811 | 56.4935 | 1,116 |
| zn2606P24000 | 217 | 250 | 173 | 200 | 289 | 494 | 48.541 | 626 |
| zn2606P24200 | 250 | 310 | 244 | 286 | 369 | 345 | 47.739 | 461 |
| zn2606P24400 | 365 | 427 | 340 | 372 | 462 | 393 | 73.6475 | 473 |
| zn2606P24600 | 437 | 540 | 437 | 496 | 568 | 87 | 21.706 | 109 |
| zn2606P24800 | 617 | 656 | 608 | 653 | 688 | 135 | 43.7795 | 166 |
| zn2606P25000 | 767 | 809 | 758 | 807 | 820 | 172 | 68.8275 | 253 |
| zn2606P25500 | | | | 1,197 | 1,197 | | | 143 |
| zn2606P26000 | | | | 1,628 | 1,628 | | | 186 |
| zn2606P26500 | | | | 2,093 | 2,093 | | | |
| zn2606P27000 | | | | 2,578 | 2,578 | | | |
| zn2606P27500 | | | | 3,071 | 3,071 | | | |
| zn2606P28000 | | | | 3,570 | 3,570 | | | |
| zn2606P28500 | | | | 4,070 | 4,070 | | | |
| zn2606P29000 | | | | 4,570 | 4,570 | | | |
| zn2606P29500 | | | | 5,070 | 5,070 | | | |
| zn2606P30000 | | | | 5,570 | 5,570 | | | |
| zn2607C19200 | | | | 5,290 | 5,290 | | | |
| zn2607C19400 | | | | 5,090 | 5,090 | | | |
| zn2607C19600 | | | | 4,890 | 4,890 | | | |
| zn2607C19800 | | | | 4,690 | 4,690 | | | |
| zn2607C20000 | | | | 4,490 | 4,490 | | | |
| zn2607C20200 | | | | 4,290 | 4,290 | | | |
| zn2607C20400 | | | | 4,090 | 4,090 | | | |
| zn2607C20600 | | | | 3,890 | 3,890 | | | |
| zn2607C20800 | | | | 3,690 | 3,690 | | | |
| zn2607C21000 | | | | 3,492 | 3,492 | | | |
| zn2607C21200 | | | | 3,294 | 3,294 | | | |
| zn2607C21400 | | | | 3,098 | 3,098 | | | |
| zn2607C21600 | | | | 2,903 | 2,903 | | | |
| zn2607C21800 | | | | 2,710 | 2,710 | | | |
| zn2607C22000 | | | | 2,520 | 2,520 | | | |
| zn2607C22200 | | | | 2,332 | 2,332 | | | |
| zn2607C22400 | | | | 2,149 | 2,149 | | | |
| zn2607C22600 | | | | 1,970 | 1,970 | | | |
| zn2607C22800 | | | | 1,797 | 1,797 | | | |
| zn2607C23000 | | | | 1,630 | 1,630 | | | 2 |
| zn2607C23200 | | | | 1,469 | 1,469 | | | 5 |
| zn2607C23400 | | | | 1,316 | 1,316 | | | 4 |
| zn2607C23600 | 1,125 | 1,126 | 1,085 | 1,126 | 1,171 | 3 | 1.668 | 10 |
| zn2607C23800 | 990 | 995 | 945 | 981 | 1,036 | 6 | 2.929 | 11 |
| zn2607C24000 | 855 | 855 | 815 | 849 | 910 | 5 | 2.1395 | 16 |
| zn2607C24200 | 735 | 735 | 735 | 735 | 794 | 1 | 0.3675 | 15 |
| zn2607C24400 | | | | 688 | 688 | | | 21 |
| zn2607C24600 | 509 | 509 | 509 | 509 | 591 | 1 | 0.2545 | 24 |
| zn2607C24800 | | | | 504 | 504 | | | 22 |
| zn2607C25000 | 380 | 380 | 380 | 380 | 426 | 1 | 0.19 | 38 |
| zn2607C25500 | | | | 272 | 272 | | | 26 |
| zn2607C26000 | 178 | 195 | 178 | 195 | 165 | 3 | 0.269 | 39 |
| zn2607C26500 | 168 | 168 | 168 | 168 | 95 | 1 | 0.084 | 22 |
| zn2607C27000 | 103 | 126 | 103 | 122 | 52 | 26 | 1.4385 | 79 |
| zn2607C27500 | | | | 27 | 27 | | | 18 |
| zn2607C28000 | | | | 13 | 13 | | | 8 |
| zn2607C28500 | | | | 6 | 6 | | | 7 |
| zn2607P19200 | 5 | 8 | 4 | 8 | 1 | 4 | 0.0105 | 10 |
| zn2607P19400 | 5 | 5 | 5 | 5 | 1 | 1 | 0.0025 | 3 |
| zn2607P19600 | | | | 1 | 1 | | | 1 |
| zn2607P19800 | | | | 1 | 1 | | | 2 |
| zn2607P20000 | | | | 1 | 1 | | | 9 |
| zn2607P20200 | | | | 1 | 1 | | | 5 |
| zn2607P20400 | | | | 1 | 1 | | | 7 |
| zn2607P20600 | | | | 1 | 1 | | | 13 |
| zn2607P20800 | | | | 3 | 3 | | | 9 |
| zn2607P21000 | | | | 4 | 4 | | | 15 |
| zn2607P21200 | | | | 7 | 7 | | | 7 |
| zn2607P21400 | 42 | 42 | 42 | 42 | 11 | 1 | 0.021 | 6 |
| zn2607P21600 | | | | 16 | 16 | | | 9 |
| zn2607P21800 | 43 | 43 | 43 | 43 | 23 | 2 | 0.033 | 9 |
| zn2607P22000 | 51 | 51 | 51 | 51 | 33 | 3 | 0.0765 | 14 |
| zn2607P22200 | 63 | 63 | 63 | 63 | 46 | 1 | 0.0315 | 16 |
| zn2607P22400 | 70 | 70 | 70 | 70 | 62 | 1 | 0.035 | 30 |
| zn2607P22600 | | | | 83 | 83 | | | 32 |
| zn2607P22800 | 104 | 104 | 104 | 104 | 110 | 1 | 0.052 | 27 |
| zn2607P23000 | | | | 142 | 142 | | | 34 |
| zn2607P23200 | 158 | 158 | 139 | 145 | 181 | 6 | 0.4335 | 22 |
| zn2607P23400 | | | | 228 | 228 | | | 19 |
| zn2607P23600 | | | | 283 | 283 | | | 16 |
| zn2607P23800 | 269 | 280 | 269 | 280 | 347 | 2 | 0.2745 | 14 |
| zn2607P24000 | 340 | 340 | 340 | 340 | 421 | 1 | 0.17 | 8 |
| zn2607P24200 | | | | 505 | 505 | | | 3 |
| zn2607P24400 | 503 | 517 | 495 | 506 | 598 | 38 | 9.5955 | 37 |
| zn2607P24600 | | | | 701 | 701 | | | 1 |
| zn2607P24800 | | | | 814 | 814 | | | |
| zn2607P25000 | 832 | 861 | 832 | 861 | 935 | 6 | 2.5395 | 6 |
| zn2607P25500 | | | | 1,280 | 1,280 | | | |
| zn2607P26000 | | | | 1,672 | 1,672 | | | |
| zn2607P26500 | | | | 2,101 | 2,101 | | | |
| zn2607P27000 | | | | 2,558 | 2,558 | | | |
| zn2607P27500 | | | | 3,033 | 3,033 | | | |
| zn2607P28000 | | | | 3,519 | 3,519 | | | |
| zn2607P28500 | | | | 4,013 | 4,013 | | | |
| zn2608C20600 | | | | 3,938 | 3,938 | | | |
| zn2608C20800 | | | | 3,746 | 3,746 | | | |
| zn2608C21000 | | | | 3,557 | 3,557 | | | |
| zn2608C21200 | | | | 3,371 | 3,371 | | | |
| zn2608C21400 | | | | 3,186 | 3,186 | | | |
| zn2608C21600 | | | | 3,006 | 3,006 | | | |
| zn2608C21800 | | | | 2,829 | 2,829 | | | |
| zn2608C22000 | | | | 2,654 | 2,654 | | | |
| zn2608C22200 | | | | 2,486 | 2,486 | | | |
| zn2608C22400 | | | | 2,322 | 2,322 | | | |
| zn2608C22600 | | | | 2,161 | 2,161 | | | |
| zn2608C22800 | | | | 2,008 | 2,008 | | | |
| zn2608C23000 | | | | 1,859 | 1,859 | | | |
| zn2608C23200 | | | | 1,715 | 1,715 | | | |
| zn2608C23400 | | | | 1,580 | 1,580 | | | |
| zn2608C23600 | | | | 1,450 | 1,450 | | | |
| zn2608C23800 | | | | 1,326 | 1,326 | | | |
| zn2608C24000 | | | | 1,210 | 1,210 | | | |
| zn2608C24200 | | | | 1,099 | 1,099 | | | |
| zn2608C24400 | | | | 997 | 997 | | | |
| zn2608C24600 | | | | 901 | 901 | | | |
| zn2608C24800 | | | | 810 | 810 | | | |
| zn2608C25000 | | | | 728 | 728 | | | |
| zn2608C25500 | | | | 546 | 546 | | | |
| zn2608C26000 | | | | 403 | 403 | | | 1 |
| zn2608C26500 | | | | 291 | 291 | | | |
| zn2608C27000 | | | | 205 | 205 | | | |
| zn2608C27500 | | | | 143 | 143 | | | |
| zn2608C28000 | | | | 97 | 97 | | | |
| zn2608C28500 | 124 | 124 | 124 | 124 | 64 | 1 | 0.062 | 1 |
| zn2608P20600 | 28 | 39 | 28 | 39 | 30 | 3 | 0.0505 | 2 |
| zn2608P20800 | | | | 39 | 39 | | | |
| zn2608P21000 | | | | 50 | 50 | | | |
| zn2608P21200 | | | | 63 | 63 | | | |
| zn2608P21400 | | | | 78 | 78 | | | |
| zn2608P21600 | 70 | 70 | 70 | 70 | 98 | 2 | 0.07 | 2 |
| zn2608P21800 | | | | 120 | 120 | | | |
| zn2608P22000 | 121 | 121 | 121 | 121 | 146 | 1 | 0.0605 | 1 |
| zn2608P22200 | | | | 177 | 177 | | | |
| zn2608P22400 | | | | 212 | 212 | | | |
| zn2608P22600 | | | | 251 | 251 | | | |
| zn2608P22800 | | | | 297 | 297 | | | |
| zn2608P23000 | | | | 348 | 348 | | | |
| zn2608P23200 | | | | 404 | 404 | | | |
| zn2608P23400 | | | | 469 | 469 | | | |
| zn2608P23600 | | | | 537 | 537 | | | |
| zn2608P23800 | | | | 613 | 613 | | | |
| zn2608P24000 | | | | 697 | 697 | | | |
| zn2608P24200 | | | | 785 | 785 | | | |
| zn2608P24400 | | | | 883 | 883 | | | |
| zn2608P24600 | | | | 985 | 985 | | | |
| zn2608P24800 | | | | 1,094 | 1,094 | | | |
| zn2608P25000 | | | | 1,212 | 1,212 | | | |
| zn2608P25500 | | | | 1,529 | 1,529 | | | |
| zn2608P26000 | | | | 1,884 | 1,884 | | | |
| zn2608P26500 | | | | 2,271 | 2,271 | | | |
| zn2608P27000 | | | | 2,683 | 2,683 | | | |
| zn2608P27500 | | | | 3,120 | 3,120 | | | |
| zn2608P28000 | | | | 3,574 | 3,574 | | | |
| zn2608P28500 | | | | 4,040 | 4,040 | | | |
| zn2609C20600 | | | | 3,925 | 3,925 | | | |
| zn2609C20800 | | | | 3,733 | 3,733 | | | |
| zn2609C21000 | | | | 3,542 | 3,542 | | | |
| zn2609C21200 | | | | 3,353 | 3,353 | | | |
| zn2609C21400 | | | | 3,168 | 3,168 | | | |
| zn2609C21600 | | | | 2,985 | 2,985 | | | |
| zn2609C21800 | | | | 2,805 | 2,805 | | | |
| zn2609C22000 | | | | 2,630 | 2,630 | | | |
| zn2609C22200 | | | | 2,460 | 2,460 | | | |
| zn2609C22400 | | | | 2,292 | 2,292 | | | |
| zn2609C22600 | | | | 2,131 | 2,131 | | | |
| zn2609C22800 | | | | 1,975 | 1,975 | | | |
| zn2609C23000 | | | | 1,824 | 1,824 | | | |
| zn2609C23200 | | | | 1,680 | 1,680 | | | |
| zn2609C23400 | | | | 1,543 | 1,543 | | | |
| zn2609C23600 | | | | 1,411 | 1,411 | | | |
| zn2609C23800 | | | | 1,287 | 1,287 | | | |
| zn2609C24000 | | | | 1,170 | 1,170 | | | |
| zn2609C24200 | | | | 1,058 | 1,058 | | | |
| zn2609C24400 | | | | 957 | 957 | | | |
| zn2609C24600 | | | | 860 | 860 | | | |
| zn2609C24800 | | | | 770 | 770 | | | |
| zn2609C25000 | | | | 689 | 689 | | | |
| zn2609C25500 | | | | 509 | 509 | | | |
| zn2609C26000 | 425 | 425 | 423 | 423 | 370 | 4 | 0.848 | 4 |
| zn2609C26500 | | | | 261 | 261 | | | 7 |
| zn2609C27000 | | | | 182 | 182 | | | 7 |
| zn2609C27500 | 234 | 240 | 234 | 239 | 123 | 4 | 0.4735 | 9 |
| zn2609C28000 | | | | 81 | 81 | | | 9 |
| zn2609C28500 | 184 | 184 | 184 | 184 | 53 | 1 | 0.092 | 1 |
| zn2609P20600 | | | | 24 | 24 | | | 4 |
| zn2609P20800 | | | | 31 | 31 | | | 7 |
| zn2609P21000 | | | | 41 | 41 | | | 3 |
| zn2609P21200 | | | | 52 | 52 | | | 9 |
| zn2609P21400 | | | | 67 | 67 | | | 4 |
| zn2609P21600 | | | | 84 | 84 | | | 3 |
| zn2609P21800 | | | | 104 | 104 | | | 4 |
| zn2609P22000 | | | | 128 | 128 | | | 3 |
| zn2609P22200 | | | | 157 | 157 | | | 5 |
| zn2609P22400 | | | | 189 | 189 | | | 3 |
| zn2609P22600 | | | | 228 | 228 | | | 4 |
| zn2609P22800 | | | | 272 | 272 | | | 2 |
| zn2609P23000 | | | | 320 | 320 | | | 1 |
| zn2609P23200 | 343 | 375 | 323 | 348 | 375 | 19 | 3.284 | 12 |
| zn2609P23400 | | | | 437 | 437 | | | |
| zn2609P23600 | 449 | 466 | 431 | 466 | 504 | 10 | 2.228 | 6 |
| zn2609P23800 | | | | 580 | 580 | | | |
| zn2609P24000 | | | | 662 | 662 | | | |
| zn2609P24200 | | | | 749 | 749 | | | |
| zn2609P24400 | | | | 847 | 847 | | | |
| zn2609P24600 | | | | 950 | 950 | | | |
| zn2609P24800 | | | | 1,059 | 1,059 | | | |
| zn2609P25000 | | | | 1,177 | 1,177 | | | |
| zn2609P25500 | | | | 1,495 | 1,495 | | | |
| zn2609P26000 | | | | 1,855 | 1,855 | | | |
| zn2609P26500 | | | | 2,244 | 2,244 | | | |
| zn2609P27000 | | | | 2,663 | 2,663 | | | |
| zn2609P27500 | | | | 3,103 | 3,103 | | | |
| zn2609P28000 | | | | 3,561 | 3,561 | | | |
| zn2609P28500 | | | | 4,032 | 4,032 | | | |
打印