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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.75 | 10.01 | 9.59 | 9.87 | +2.28% | 2.43 | 3.27% |
| 2026-03-23 | 9.60 | 10.15 | 9.33 | 9.65 | -2.82% | 2.36 | 3.19% |
| 2026-03-20 | 10.48 | 10.49 | 9.88 | 9.93 | -5.34% | 3.32 | 4.32% |
| 2026-03-19 | 10.35 | 10.62 | 10.28 | 10.49 | +0.48% | 3.33 | 4.20% |
| 2026-03-18 | 10.50 | 10.52 | 10.32 | 10.44 | +0.10% | 2.20 | 2.79% |
| 2026-03-17 | 10.13 | 10.86 | 10.03 | 10.43 | +2.86% | 4.41 | 5.53% |
| 2026-03-16 | 9.98 | 10.24 | 9.98 | 10.14 | +1.10% | 1.23 | 1.61% |
| 2026-03-13 | 10.37 | 10.40 | 10.00 | 10.03 | -3.74% | 2.65 | 3.45% |
| 2026-03-12 | 10.06 | 10.57 | 10.03 | 10.42 | +3.68% | 3.34 | 4.24% |
| 2026-03-11 | 10.16 | 10.17 | 10.00 | 10.05 | -0.99% | 1.02 | 1.33% |
| 2026-03-10 | 10.24 | 10.31 | 10.12 | 10.15 | -0.88% | 1.40 | 1.82% |
| 2026-03-09 | 10.11 | 10.34 | 10.10 | 10.24 | -0.68% | 1.70 | 2.20% |
| 2026-03-06 | 9.80 | 10.55 | 9.79 | 10.31 | +5.20% | 4.10 | 5.27% |
| 2026-03-05 | 9.93 | 9.99 | 9.71 | 9.80 | -0.20% | 1.08 | 1.45% |
| 2026-03-04 | 9.71 | 9.94 | 9.69 | 9.82 | -0.10% | 0.96 | 1.29% |
| 2026-03-03 | 10.04 | 10.24 | 9.80 | 9.83 | -2.29% | 1.43 | 1.89% |
| 2026-03-02 | 10.02 | 10.11 | 9.76 | 10.06 | -1.37% | 1.84 | 2.44% |
| 2026-02-27 | 9.93 | 10.27 | 9.93 | 10.20 | +2.62% | 1.62 | 2.10% |
| 2026-02-26 | 10.18 | 10.22 | 9.92 | 9.94 | -2.45% | 1.18 | 1.55% |
| 2026-02-25 | 10.01 | 10.28 | 9.96 | 10.19 | +2.31% | 1.20 | 1.55% |