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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.10 | 13.20 | 12.85 | 13.02 | -3.70% | 5.66 | 5.72% |
| 2025-08-19 | 13.30 | 14.00 | 13.03 | 13.52 | +0.67% | 8.20 | 8.07% |
| 2025-08-18 | 13.53 | 13.78 | 13.19 | 13.43 | -1.90% | 8.51 | 8.37% |
| 2025-08-15 | 12.80 | 14.32 | 12.66 | 13.69 | +4.98% | 11.64 | 11.46% |
| 2025-08-14 | 12.59 | 13.38 | 12.54 | 13.04 | +2.19% | 9.30 | 9.47% |
| 2025-08-13 | 12.91 | 12.97 | 12.51 | 12.76 | -1.09% | 5.85 | 6.06% |
| 2025-08-12 | 12.74 | 13.18 | 12.66 | 12.90 | +1.10% | 7.13 | 7.28% |
| 2025-08-11 | 12.23 | 12.80 | 12.15 | 12.76 | +4.33% | 6.43 | 6.71% |
| 2025-08-08 | 12.16 | 12.52 | 12.07 | 12.23 | +0.49% | 2.99 | 3.21% |
| 2025-08-07 | 12.22 | 12.36 | 12.11 | 12.17 | -0.81% | 1.94 | 4.85% |
| 2025-08-06 | 12.19 | 12.32 | 12.14 | 12.27 | -0.16% | 1.79 | 4.47% |
| 2025-08-05 | 12.09 | 12.29 | 12.08 | 12.29 | +1.74% | 2.17 | 5.46% |
| 2025-08-04 | 11.92 | 12.17 | 11.85 | 12.08 | +1.43% | 2.29 | 5.80% |
| 2025-08-01 | 12.05 | 12.11 | 11.84 | 11.91 | -0.58% | 1.64 | 4.21% |
| 2025-07-31 | 12.23 | 12.36 | 11.90 | 11.98 | -2.12% | 2.27 | 5.74% |
| 2025-07-30 | 12.49 | 12.54 | 12.13 | 12.24 | -2.70% | 2.48 | 6.17% |
| 2025-07-29 | 12.60 | 12.60 | 12.18 | 12.58 | -0.40% | 2.97 | 7.35% |
| 2025-07-28 | 12.49 | 12.70 | 12.47 | 12.63 | +0.80% | 2.47 | 5.99% |
| 2025-07-25 | 12.87 | 12.95 | 12.50 | 12.53 | -4.13% | 4.51 | 10.91% |
| 2025-07-24 | 12.66 | 13.07 | 12.62 | 13.07 | +2.51% | 4.68 | 11.09% |