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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.24 | 9.32 | 9.19 | 9.26 | -0.32% | 0.75 | 2.48% |
| 2025-05-26 | 9.18 | 9.29 | 9.15 | 9.29 | +1.53% | 0.76 | 2.51% |
| 2025-05-23 | 9.36 | 9.41 | 9.13 | 9.15 | -2.24% | 1.03 | 3.39% |
| 2025-05-22 | 9.50 | 9.58 | 9.36 | 9.36 | -2.09% | 1.24 | 4.02% |
| 2025-05-21 | 9.64 | 9.76 | 9.53 | 9.56 | -1.14% | 1.47 | 4.66% |
| 2025-05-20 | 9.65 | 9.74 | 9.54 | 9.67 | +0.31% | 2.01 | 6.40% |
| 2025-05-19 | 9.60 | 9.83 | 9.52 | 9.64 | +0.52% | 2.56 | 8.13% |
| 2025-05-16 | 9.63 | 9.76 | 9.46 | 9.59 | -0.41% | 2.83 | 9.02% |
| 2025-05-15 | 9.69 | 10.02 | 9.62 | 9.63 | -3.50% | 5.16 | 16.13% |
| 2025-05-14 | 9.23 | 10.21 | 9.09 | 9.98 | +7.54% | 7.50 | 23.47% |
| 2025-05-13 | 9.45 | 9.55 | 9.26 | 9.28 | -1.80% | 3.99 | 13.03% |
| 2025-05-12 | 8.97 | 9.81 | 8.90 | 9.45 | +5.94% | 5.39 | 17.49% |
| 2025-05-09 | 9.16 | 9.21 | 8.90 | 8.92 | -2.19% | 2.11 | 7.17% |
| 2025-05-08 | 9.42 | 9.42 | 9.01 | 9.12 | -4.40% | 4.22 | 14.10% |
| 2025-05-07 | 9.54 | 9.54 | 9.45 | 9.54 | +10.02% | 2.12 | 6.80% |
| 2025-05-06 | 8.23 | 8.75 | 8.23 | 8.67 | +5.85% | 1.76 | 6.32% |