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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.81 | 13.11 | 12.72 | 12.75 | -0.47% | 4.76 | 11.29% |
| 2025-07-22 | 13.04 | 13.07 | 12.65 | 12.81 | -1.31% | 3.99 | 9.53% |
| 2025-07-21 | 12.98 | 13.16 | 12.84 | 12.98 | -0.69% | 3.76 | 8.84% |
| 2025-07-18 | 13.26 | 13.42 | 13.05 | 13.07 | -2.39% | 5.17 | 12.03% |
| 2025-07-17 | 13.31 | 13.77 | 13.27 | 13.39 | -1.40% | 7.66 | 17.39% |
| 2025-07-16 | 13.09 | 13.88 | 12.93 | 13.58 | +2.33% | 10.05 | 23.07% |
| 2025-07-15 | 13.56 | 14.22 | 13.19 | 13.27 | +0.38% | 9.10 | 20.56% |
| 2025-07-14 | 14.63 | 14.65 | 13.21 | 13.22 | -9.88% | 12.37 | 27.82% |
| 2025-07-11 | 14.45 | 15.39 | 13.78 | 14.67 | +3.38% | 15.36 | 32.30% |
| 2025-07-10 | 14.21 | 15.11 | 14.05 | 14.19 | -3.27% | 14.05 | 29.45% |
| 2025-07-09 | 14.30 | 15.63 | 14.06 | 14.67 | +1.87% | 18.03 | 37.54% |
| 2025-07-08 | 13.58 | 15.17 | 13.43 | 14.40 | +1.19% | 16.61 | 35.59% |
| 2025-07-07 | 13.16 | 14.44 | 13.15 | 14.23 | +8.21% | 15.53 | 33.78% |
| 2025-07-04 | 12.64 | 13.76 | 12.39 | 13.15 | +3.62% | 14.44 | 33.79% |
| 2025-07-03 | 12.82 | 12.91 | 12.43 | 12.69 | -1.85% | 10.41 | 25.16% |
| 2025-07-02 | 13.65 | 13.89 | 12.93 | 12.93 | -10.01% | 14.00 | 32.33% |
| 2025-07-01 | 16.64 | 16.77 | 14.37 | 14.37 | -10.01% | 22.33 | 45.67% |
| 2025-06-30 | 15.21 | 15.97 | 15.14 | 15.97 | +9.98% | 20.36 | 39.68% |
| 2025-06-27 | 14.52 | 14.52 | 14.52 | 14.52 | +9.99% | 1.18 | 2.49% |
| 2025-06-26 | 13.20 | 13.20 | 13.20 | 13.20 | +9.99% | 1.01 | 2.35% |