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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.00 | 10.04 | 9.90 | 9.96 | +0.40% | 0.55 | 0.72% |
| 2026-02-13 | 10.02 | 10.13 | 9.92 | 9.92 | -0.70% | 0.58 | 0.77% |
| 2026-02-12 | 10.11 | 10.11 | 9.95 | 9.99 | -1.19% | 0.50 | 0.66% |
| 2026-02-11 | 10.10 | 10.18 | 10.08 | 10.11 | -0.69% | 0.58 | 0.76% |
| 2026-02-10 | 10.14 | 10.20 | 10.10 | 10.18 | +0.30% | 0.55 | 0.71% |
| 2026-02-09 | 10.10 | 10.15 | 10.08 | 10.15 | +1.20% | 0.73 | 0.95% |
| 2026-02-06 | 10.01 | 10.12 | 9.99 | 10.03 | -0.79% | 0.70 | 0.91% |
| 2026-02-05 | 10.00 | 10.13 | 10.00 | 10.11 | +0.70% | 0.79 | 1.04% |
| 2026-02-04 | 9.93 | 10.09 | 9.88 | 10.04 | +0.70% | 0.81 | 1.07% |
| 2026-02-03 | 9.90 | 9.99 | 9.88 | 9.97 | +1.53% | 0.83 | 1.10% |
| 2026-02-02 | 9.90 | 10.09 | 9.80 | 9.82 | -1.01% | 1.03 | 1.36% |
| 2026-01-30 | 10.04 | 10.10 | 9.83 | 9.92 | -0.80% | 1.05 | 1.40% |
| 2026-01-29 | 9.98 | 10.02 | 9.72 | 10.00 | +0.20% | 1.01 | 1.34% |
| 2026-01-28 | 10.06 | 10.14 | 9.96 | 9.98 | -1.19% | 0.80 | 1.05% |
| 2026-01-27 | 10.22 | 10.25 | 9.85 | 10.10 | -1.56% | 1.35 | 1.77% |
| 2026-01-26 | 10.38 | 10.44 | 10.17 | 10.26 | -1.35% | 1.23 | 1.58% |
| 2026-01-23 | 10.28 | 10.45 | 10.27 | 10.40 | +1.27% | 1.08 | 1.37% |
| 2026-01-22 | 10.17 | 10.33 | 10.17 | 10.27 | +1.38% | 0.99 | 1.28% |
| 2026-01-21 | 10.38 | 10.43 | 10.03 | 10.13 | -2.22% | 2.11 | 2.73% |
| 2026-01-20 | 10.50 | 10.57 | 10.33 | 10.36 | -1.33% | 1.06 | 1.34% |