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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.34 | 10.60 | 10.32 | 10.50 | +1.55% | 1.07 | 1.34% |
| 2026-01-16 | 10.55 | 10.58 | 10.31 | 10.34 | -1.05% | 1.02 | 1.29% |
| 2026-01-15 | 10.80 | 10.80 | 10.41 | 10.45 | -3.51% | 2.03 | 2.55% |
| 2026-01-14 | 10.76 | 11.09 | 10.69 | 10.83 | +0.28% | 2.06 | 2.48% |
| 2026-01-13 | 11.08 | 11.12 | 10.76 | 10.80 | -2.00% | 1.61 | 1.95% |
| 2026-01-12 | 10.78 | 11.05 | 10.77 | 11.02 | +1.94% | 2.05 | 2.47% |
| 2026-01-09 | 10.67 | 10.89 | 10.67 | 10.81 | +1.22% | 1.38 | 1.68% |
| 2026-01-08 | 10.67 | 10.74 | 10.56 | 10.68 | 0.00% | 1.05 | 1.29% |
| 2026-01-07 | 10.94 | 10.95 | 10.66 | 10.68 | -2.55% | 1.70 | 2.08% |
| 2026-01-06 | 10.65 | 11.01 | 10.61 | 10.96 | +3.01% | 2.28 | 2.76% |
| 2026-01-05 | 10.55 | 10.68 | 10.47 | 10.64 | +0.38% | 1.04 | 1.29% |
| 2025-12-31 | 10.74 | 10.78 | 10.59 | 10.60 | -1.40% | 1.26 | 1.56% |
| 2025-12-30 | 10.71 | 10.95 | 10.71 | 10.75 | -0.74% | 1.46 | 1.78% |
| 2025-12-29 | 10.63 | 11.01 | 10.62 | 10.83 | +1.98% | 2.02 | 2.46% |
| 2025-12-26 | 10.63 | 10.83 | 10.58 | 10.62 | -0.47% | 1.15 | 1.42% |
| 2025-12-25 | 10.65 | 10.70 | 10.60 | 10.67 | +0.19% | 0.98 | 1.21% |
| 2025-12-24 | 10.47 | 10.68 | 10.39 | 10.65 | +1.91% | 1.20 | 1.49% |
| 2025-12-23 | 10.51 | 10.56 | 10.42 | 10.45 | -0.57% | 0.73 | 0.92% |
| 2025-12-22 | 10.50 | 10.65 | 10.49 | 10.51 | +0.10% | 1.03 | 1.28% |
| 2025-12-19 | 10.30 | 10.54 | 10.28 | 10.50 | +1.94% | 1.34 | 1.70% |