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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.17 | 9.23 | 9.10 | 9.18 | +0.11% | 0.52 | 0.75% |
| 2026-04-21 | 9.36 | 9.36 | 9.11 | 9.17 | -1.29% | 0.60 | 0.87% |
| 2026-04-20 | 9.38 | 9.39 | 9.28 | 9.29 | -0.21% | 0.48 | 0.68% |
| 2026-04-17 | 9.36 | 9.41 | 9.28 | 9.31 | -0.96% | 0.51 | 0.72% |
| 2026-04-16 | 9.32 | 9.43 | 9.28 | 9.40 | +0.86% | 0.56 | 0.79% |
| 2026-04-15 | 9.48 | 9.50 | 9.30 | 9.32 | -1.38% | 0.65 | 0.92% |
| 2026-04-14 | 9.39 | 9.48 | 9.31 | 9.45 | +1.18% | 0.78 | 1.10% |
| 2026-04-13 | 9.24 | 9.39 | 9.20 | 9.34 | +0.43% | 0.81 | 1.15% |
| 2026-04-10 | 9.18 | 9.52 | 9.13 | 9.30 | +2.20% | 1.37 | 1.93% |
| 2026-04-09 | 9.12 | 9.19 | 9.08 | 9.10 | -1.52% | 0.71 | 1.03% |
| 2026-04-08 | 9.14 | 9.25 | 9.09 | 9.24 | +1.99% | 1.09 | 1.56% |
| 2026-04-07 | 8.81 | 9.14 | 8.80 | 9.06 | +2.84% | 0.96 | 1.40% |
| 2026-04-03 | 9.19 | 9.26 | 8.81 | 8.81 | -3.29% | 1.02 | 1.50% |
| 2026-04-02 | 9.54 | 9.55 | 9.06 | 9.11 | -4.31% | 1.58 | 2.27% |
| 2026-04-01 | 9.80 | 9.83 | 9.38 | 9.52 | -1.65% | 1.81 | 2.51% |
| 2026-03-31 | 9.80 | 9.92 | 9.66 | 9.68 | -1.53% | 1.13 | 1.52% |
| 2026-03-30 | 9.68 | 9.84 | 9.56 | 9.83 | +0.41% | 0.97 | 1.31% |
| 2026-03-27 | 9.49 | 9.83 | 9.47 | 9.79 | +2.30% | 1.30 | 1.76% |
| 2026-03-26 | 9.88 | 9.90 | 9.55 | 9.57 | -3.63% | 1.65 | 2.25% |
| 2026-03-25 | 9.85 | 9.98 | 9.72 | 9.93 | +0.61% | 1.71 | 2.28% |