弘业期货 sz.001236
8.95
+0.79%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.92 | 9.12 | 8.82 | 8.95 | +0.79% | 0.84 | 1.23% |
| 2026-05-22 | 9.17 | 9.24 | 8.79 | 8.88 | -2.42% | 1.33 | 1.97% |
| 2026-05-21 | 9.37 | 9.59 | 9.09 | 9.10 | -2.47% | 1.14 | 1.60% |
| 2026-05-20 | 9.51 | 9.51 | 9.31 | 9.33 | -2.10% | 0.76 | 1.07% |
| 2026-05-19 | 9.58 | 9.63 | 9.46 | 9.53 | -0.10% | 0.81 | 1.12% |
| 2026-05-18 | 9.40 | 9.65 | 9.38 | 9.54 | +0.95% | 0.85 | 1.18% |
| 2026-05-15 | 9.75 | 9.82 | 9.38 | 9.45 | -3.28% | 1.60 | 2.21% |
| 2026-05-14 | 9.83 | 10.15 | 9.77 | 9.77 | 0.00% | 2.93 | 3.87% |
| 2026-05-13 | 9.67 | 9.80 | 9.57 | 9.77 | +1.66% | 1.66 | 2.25% |
| 2026-05-12 | 9.64 | 9.68 | 9.53 | 9.61 | -0.62% | 1.00 | 1.37% |
| 2026-05-11 | 9.62 | 9.78 | 9.50 | 9.67 | +0.21% | 1.25 | 1.71% |
| 2026-05-08 | 9.58 | 9.71 | 9.54 | 9.65 | +0.73% | 0.75 | 1.02% |
| 2026-05-07 | 9.63 | 9.69 | 9.57 | 9.58 | -0.42% | 0.86 | 1.18% |
| 2026-05-06 | 9.52 | 9.69 | 9.41 | 9.62 | +0.73% | 1.43 | 1.97% |
| 2026-04-30 | 9.37 | 9.83 | 9.33 | 9.55 | +2.03% | 1.95 | 2.69% |
| 2026-04-29 | 9.34 | 9.48 | 9.22 | 9.36 | +2.97% | 2.02 | 2.84% |
| 2026-04-28 | 8.96 | 9.14 | 8.95 | 9.09 | +0.78% | 0.64 | 0.92% |
| 2026-04-27 | 8.95 | 9.03 | 8.86 | 9.02 | +0.78% | 0.54 | 0.80% |
| 2026-04-24 | 8.91 | 9.00 | 8.82 | 8.95 | -0.78% | 0.53 | 0.79% |
| 2026-04-23 | 9.14 | 9.15 | 8.96 | 9.02 | -1.74% | 0.79 | 1.15% |