上海期货交易所03月27日螺纹期权收盘行情
发布时间：2026年03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 |
|---|
| rb2605C2550 | | | | 571 | 571 | | | |
| rb2605C2600 | | | | 521 | 521 | | | |
| rb2605C2650 | | | | 471 | 471 | | | |
| rb2605C2700 | | | | 421 | 421 | | | 7 |
| rb2605C2750 | | | | 371 | 371 | | | 30 |
| rb2605C2800 | | | | 321 | 321 | | | 98 |
| rb2605C2850 | | | | 271.5 | 271.5 | | | 275 |
| rb2605C2900 | 229 | 239.5 | 213.5 | 220 | 223.5 | 25 | 5.521 | 661 |
| rb2605C2950 | 173 | 177.5 | 172 | 176 | 177.5 | 16 | 2.818 | 896 |
| rb2605C3000 | 137.5 | 137.5 | 123 | 129 | 135 | 130 | 17.117 | 1,993 |
| rb2605C3050 | 95 | 95 | 82.5 | 87 | 98 | 240 | 21.0575 | 3,813 |
| rb2605C3100 | 62 | 62 | 49 | 55 | 67 | 3,005 | 160.3685 | 11,018 |
| rb2605C3150 | 36 | 37 | 27 | 30.5 | 43 | 8,624 | 258.6435 | 17,019 |
| rb2605C3200 | 23 | 25.5 | 17 | 19.5 | 25.5 | 14,604 | 281.083 | 36,873 |
| rb2605C3250 | 15 | 16 | 11 | 13.5 | 14.5 | 3,908 | 49.888 | 22,939 |
| rb2605C3300 | 11.5 | 12 | 8.5 | 11.5 | 7.5 | 6,236 | 63.2125 | 22,579 |
| rb2605C3350 | 8.5 | 9.5 | 6.5 | 8 | 3.5 | 1,964 | 15.209 | 9,620 |
| rb2605C3400 | 9 | 9 | 6.5 | 7.5 | 1.5 | 2,153 | 15.1455 | 17,159 |
| rb2605C3450 | 7.5 | 7.5 | 5.5 | 6 | 0.5 | 585 | 3.5035 | 4,833 |
| rb2605C3500 | 6.5 | 7 | 5.5 | 6.5 | 0.5 | 1,036 | 5.9555 | 10,429 |
| rb2605C3550 | 7 | 7 | 5 | 5.5 | 0.5 | 8,440 | 46.4325 | 55,532 |
| rb2605P2550 | 1 | 1.5 | 1 | 1 | 0.5 | 32 | 0.0365 | 2,298 |
| rb2605P2600 | | | | 0.5 | 0.5 | | | 1,215 |
| rb2605P2650 | 1.5 | 2 | 1 | 1 | 0.5 | 195 | 0.2625 | 880 |
| rb2605P2700 | | | | 0.5 | 0.5 | | | 940 |
| rb2605P2750 | 2 | 2 | 1.5 | 1.5 | 0.5 | 159 | 0.3045 | 10,212 |
| rb2605P2800 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 2 | 0.005 | 5,860 |
| rb2605P2850 | 3 | 3 | 3 | 3 | 1 | 105 | 0.281 | 5,491 |
| rb2605P2900 | 4 | 4.5 | 3.5 | 3.5 | 2.5 | 755 | 2.9085 | 6,760 |
| rb2605P2950 | 5 | 6 | 4.5 | 4.5 | 6.5 | 1,723 | 9.361 | 6,191 |
| rb2605P3000 | 8.5 | 10 | 8 | 9 | 14.5 | 4,537 | 42.375 | 25,321 |
| rb2605P3050 | 16 | 18 | 15.5 | 17 | 27 | 3,562 | 61.461 | 14,786 |
| rb2605P3100 | 33 | 36.5 | 30 | 32 | 46 | 8,779 | 295.7085 | 16,055 |
| rb2605P3150 | 48 | 62.5 | 48 | 58.5 | 72 | 1,537 | 92.183 | 5,185 |
| rb2605P3200 | 92 | 104.5 | 91.5 | 97 | 104.5 | 121 | 11.778 | 705 |
| rb2605P3250 | 141 | 148 | 141 | 141 | 143 | 48 | 6.8585 | 1,107 |
| rb2605P3300 | 187 | 196.5 | 187 | 190 | 186 | 15 | 2.8855 | 634 |
| rb2605P3350 | 233.5 | 233.5 | 233.5 | 233.5 | 232 | 20 | 4.655 | 302 |
| rb2605P3400 | 294 | 295 | 293 | 294 | 280 | 21 | 6.176 | 650 |
| rb2605P3450 | 333 | 343 | 333 | 343 | 329.5 | 11 | 3.745 | 111 |
| rb2605P3500 | | | | 379 | 379 | | | 124 |
| rb2605P3550 | | | | 429 | 429 | | | 192 |
| rb2606C2800 | | | | 342 | 342 | | | |
| rb2606C2850 | | | | 299.5 | 299.5 | | | |
| rb2606C2900 | | | | 259.5 | 259.5 | | | |
| rb2606C2950 | | | | 222 | 222 | | | |
| rb2606C3000 | 171.5 | 171.5 | 171.5 | 171.5 | 187.5 | 1 | 0.1715 | 1 |
| rb2606C3050 | | | | 156.5 | 156.5 | | | |
| rb2606C3100 | 108 | 108 | 108 | 108 | 129 | 1 | 0.108 | 1 |
| rb2606C3150 | | | | 105 | 105 | | | |
| rb2606C3200 | | | | 84 | 84 | | | |
| rb2606C3250 | | | | 66 | 66 | | | |
| rb2606C3300 | | | | 51.5 | 51.5 | | | 1 |
| rb2606C3350 | | | | 39.5 | 39.5 | | | 1 |
| rb2606C3400 | 24.5 | 24.5 | 17 | 17 | 30 | 2 | 0.0415 | 1 |
| rb2606C3450 | 22 | 22 | 14.5 | 14.5 | 22.5 | 2 | 0.0365 | 1 |
| rb2606C3500 | 66 | 66 | 12.5 | 12.5 | 16.5 | 5 | 0.1945 | 1 |
| rb2606P2800 | 6.5 | 6.5 | 6.5 | 6.5 | 15.5 | 1 | 0.0065 | 1 |
| rb2606P2850 | 6.5 | 6.5 | 6.5 | 6.5 | 23 | 1 | 0.0065 | 1 |
| rb2606P2900 | 10 | 10 | 10 | 10 | 32.5 | 1 | 0.01 | 1 |
| rb2606P2950 | | | | 45.5 | 45.5 | | | |
| rb2606P3000 | | | | 60.5 | 60.5 | | | |
| rb2606P3050 | | | | 79.5 | 79.5 | | | |
| rb2606P3100 | | | | 102 | 102 | | | |
| rb2606P3150 | | | | 128 | 128 | | | |
| rb2606P3200 | | | | 157 | 157 | | | |
| rb2606P3250 | | | | 189 | 189 | | | |
| rb2606P3300 | | | | 224.5 | 224.5 | | | |
| rb2606P3350 | | | | 262.5 | 262.5 | | | |
| rb2606P3400 | | | | 302.5 | 302.5 | | | |
| rb2606P3450 | | | | 345 | 345 | | | |
| rb2606P3500 | | | | 389 | 389 | | | |
| rb2607C2600 | | | | 539.5 | 539.5 | | | |
| rb2607C2650 | | | | 490 | 490 | | | |
| rb2607C2700 | | | | 442 | 442 | | | |
| rb2607C2750 | | | | 394.5 | 394.5 | | | |
| rb2607C2800 | | | | 348.5 | 348.5 | | | 2 |
| rb2607C2850 | | | | 304.5 | 304.5 | | | 3 |
| rb2607C2900 | | | | 263 | 263 | | | 17 |
| rb2607C2950 | | | | 223.5 | 223.5 | | | 32 |
| rb2607C3000 | 176 | 176.5 | 172 | 172 | 188 | 105 | 18.485 | 586 |
| rb2607C3050 | 137 | 137 | 137 | 137 | 155.5 | 2 | 0.2925 | 104 |
| rb2607C3100 | 111.5 | 111.5 | 102.5 | 102.5 | 126.5 | 91 | 9.576 | 340 |
| rb2607C3150 | 85.5 | 86.5 | 77 | 78 | 101.5 | 240 | 19.225 | 1,523 |
| rb2607C3200 | 70.5 | 70.5 | 59 | 64.5 | 80 | 375 | 24.9665 | 1,627 |
| rb2607C3250 | 57.5 | 57.5 | 52.5 | 53 | 62 | 1,264 | 70.8505 | 1,865 |
| rb2607C3300 | 49 | 49 | 46 | 46.5 | 47 | 44 | 2.0705 | 450 |
| rb2607C3350 | 42 | 42 | 41 | 41 | 35.5 | 16 | 0.6675 | 531 |
| rb2607C3400 | 38.5 | 38.5 | 36.5 | 37 | 26 | 49 | 1.8155 | 688 |
| rb2607C3450 | 34 | 34 | 33.5 | 33.5 | 19 | 24 | 0.738 | 424 |
| rb2607C3500 | 32 | 32 | 30 | 30.5 | 13.5 | 93 | 2.1905 | 345 |
| rb2607C3550 | 29.5 | 29.5 | 27.5 | 28 | 9.5 | 316 | 8.855 | 434 |
| rb2607C3600 | 26.5 | 31 | 25.5 | 26.5 | 6.5 | 318 | 8.386 | 1,887 |
| rb2607P2600 | 5.5 | 6 | 5.5 | 6 | 1 | 102 | 0.6115 | 4,740 |
| rb2607P2650 | 6 | 6 | 6 | 6 | 2 | 10 | 0.06 | 4,262 |
| rb2607P2700 | 7.5 | 7.5 | 7.5 | 7.5 | 3.5 | 1 | 0.0075 | 2,613 |
| rb2607P2750 | | | | 6.5 | 6.5 | | | 1,810 |
| rb2607P2800 | | | | 10.5 | 10.5 | | | 367 |
| rb2607P2850 | 13 | 14 | 13 | 13.5 | 16 | 8 | 0.107 | 253 |
| rb2607P2900 | 16.5 | 17.5 | 16.5 | 17 | 24.5 | 36 | 0.612 | 519 |
| rb2607P2950 | 23.5 | 23.5 | 23 | 23 | 35 | 8 | 0.186 | 432 |
| rb2607P3000 | 33 | 34.5 | 31 | 34.5 | 49 | 25 | 0.805 | 605 |
| rb2607P3050 | 47 | 47 | 47 | 47 | 66.5 | 10 | 0.47 | 783 |
| rb2607P3100 | 66 | 67.5 | 63 | 65.5 | 87.5 | 400 | 26.298 | 775 |
| rb2607P3150 | 93 | 94 | 91.5 | 92.5 | 112.5 | 9 | 0.8385 | 360 |
| rb2607P3200 | 125 | 125.5 | 125 | 125.5 | 140.5 | 7 | 0.9065 | 86 |
| rb2607P3250 | 169.5 | 170 | 169.5 | 170 | 172.5 | 5 | 0.8545 | 35 |
| rb2607P3300 | | | | 207.5 | 207.5 | | | 41 |
| rb2607P3350 | | | | 246 | 246 | | | 35 |
| rb2607P3400 | | | | 286.5 | 286.5 | | | 1 |
| rb2607P3450 | | | | 329 | 329 | | | |
| rb2607P3500 | | | | 373.5 | 373.5 | | | |
| rb2607P3550 | | | | 419.5 | 419.5 | | | |
| rb2607P3600 | | | | 466.5 | 466.5 | | | |
| rb2610C2600 | | | | 555 | 555 | | | |
| rb2610C2650 | | | | 509.5 | 509.5 | | | |
| rb2610C2700 | | | | 464.5 | 464.5 | | | |
| rb2610C2750 | | | | 421.5 | 421.5 | | | |
| rb2610C2800 | | | | 380.5 | 380.5 | | | 103 |
| rb2610C2850 | | | | 341 | 341 | | | 2 |
| rb2610C2900 | | | | 304 | 304 | | | |
| rb2610C2950 | 255 | 255 | 253.5 | 253.5 | 269 | 46 | 11.6935 | 47 |
| rb2610C3000 | | | | 236.5 | 236.5 | | | |
| rb2610C3050 | | | | 206.5 | 206.5 | | | 1 |
| rb2610C3100 | 162 | 162 | 162 | 162 | 179 | 1 | 0.162 | 4 |
| rb2610C3150 | 135.5 | 138 | 135.5 | 138 | 154 | 9 | 1.2775 | 42 |
| rb2610C3200 | 130 | 140 | 101.5 | 118 | 132 | 211 | 24.3655 | 390 |
| rb2610C3250 | 108 | 108 | 98 | 98.5 | 112.5 | 230 | 22.8885 | 223 |
| rb2610C3300 | 21.5 | 146.5 | 21.5 | 87 | 95 | 39 | 3.7945 | 49 |
| rb2610C3350 | 79 | 82 | 79 | 80.5 | 79.5 | 78 | 6.204 | 89 |
| rb2610C3400 | 70.5 | 74 | 70.5 | 74 | 66 | 39 | 2.744 | 51 |
| rb2610C3450 | 65 | 67.5 | 64.5 | 67.5 | 54.5 | 65 | 4.1665 | 251 |
| rb2610C3500 | 71 | 71 | 60 | 61.5 | 45 | 136 | 8.1005 | 700 |
| rb2610C3550 | 60 | 60 | 55 | 57.5 | 36.5 | 50 | 2.7035 | 290 |
| rb2610C3600 | 58 | 58 | 49 | 53.5 | 30 | 238 | 12.6195 | 726 |
| rb2610P2600 | 13.5 | 13.5 | 12.5 | 12.5 | 9.5 | 10 | 0.13 | 105 |
| rb2610P2650 | 19.5 | 19.5 | 17.5 | 17.5 | 13.5 | 2 | 0.037 | 16 |
| rb2610P2700 | 22.5 | 22.5 | 19.5 | 19.5 | 18.5 | 13 | 0.257 | 25 |
| rb2610P2750 | 29.5 | 29.5 | 23.5 | 23.5 | 25.5 | 32 | 0.77 | 35 |
| rb2610P2800 | 33.5 | 33.5 | 28.5 | 28.5 | 34 | 32 | 0.9245 | 53 |
| rb2610P2850 | 40 | 40 | 36 | 36 | 44.5 | 34 | 1.3255 | 32 |
| rb2610P2900 | 46.5 | 46.5 | 45 | 45 | 57 | 34 | 1.6875 | 14 |
| rb2610P2950 | | | | 72 | 72 | | | 18 |
| rb2610P3000 | 72.5 | 76 | 71 | 71 | 89.5 | 116 | 8.587 | 90 |
| rb2610P3050 | 95 | 95 | 95 | 95 | 109 | 30 | 2.85 | 47 |
| rb2610P3100 | 117.5 | 117.5 | 113 | 113.5 | 131.5 | 115 | 13.3965 | 74 |
| rb2610P3150 | 142.5 | 142.5 | 142.5 | 142.5 | 156 | 30 | 4.275 | 35 |
| rb2610P3200 | | | | 183.5 | 183.5 | | | 3 |
| rb2610P3250 | | | | 213.5 | 213.5 | | | 6 |
| rb2610P3300 | | | | 246 | 246 | | | 4 |
| rb2610P3350 | | | | 280.5 | 280.5 | | | 1 |
| rb2610P3400 | | | | 317 | 317 | | | 1 |
| rb2610P3450 | 372.5 | 372.5 | 372.5 | 372.5 | 355 | 1 | 0.3725 | 1 |
| rb2610P3500 | 414.5 | 414.5 | 414.5 | 414.5 | 395 | 1 | 0.4145 | 1 |
| rb2610P3550 | | | | 436.5 | 436.5 | | | |
| rb2610P3600 | | | | 479.5 | 479.5 | | | 1 |
打印