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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.34 | 10.36 | 10.24 | 10.30 | -0.68% | 0.89 | 1.15% |
| 2025-12-17 | 10.34 | 10.45 | 10.06 | 10.37 | -0.77% | 1.58 | 2.03% |
| 2025-12-16 | 10.29 | 10.53 | 10.20 | 10.45 | +1.55% | 1.77 | 2.24% |
| 2025-12-15 | 10.27 | 10.42 | 10.23 | 10.29 | -0.87% | 0.65 | 0.83% |
| 2025-12-12 | 10.26 | 10.50 | 10.25 | 10.38 | +1.27% | 1.00 | 1.27% |
| 2025-12-11 | 10.54 | 10.56 | 10.25 | 10.25 | -2.84% | 0.97 | 1.23% |
| 2025-12-10 | 10.52 | 10.65 | 10.43 | 10.55 | -0.38% | 1.15 | 1.44% |
| 2025-12-09 | 10.70 | 10.86 | 10.56 | 10.59 | -2.84% | 2.17 | 2.67% |
| 2025-12-08 | 10.63 | 11.36 | 10.58 | 10.90 | +4.51% | 4.06 | 4.88% |
| 2025-12-05 | 10.15 | 10.50 | 10.09 | 10.43 | +2.25% | 1.58 | 2.01% |
| 2025-12-04 | 10.16 | 10.31 | 10.09 | 10.20 | +0.10% | 0.74 | 0.96% |
| 2025-12-03 | 10.22 | 10.39 | 10.15 | 10.19 | -0.20% | 0.82 | 1.06% |
| 2025-12-02 | 10.32 | 10.32 | 10.10 | 10.21 | -1.07% | 0.54 | 0.70% |
| 2025-12-01 | 10.30 | 10.38 | 10.21 | 10.32 | +0.39% | 0.52 | 0.66% |
| 2025-11-28 | 10.16 | 10.30 | 10.06 | 10.28 | +1.48% | 0.77 | 0.99% |
| 2025-11-27 | 10.06 | 10.20 | 10.04 | 10.13 | +0.30% | 0.57 | 0.74% |
| 2025-11-26 | 10.19 | 10.27 | 10.09 | 10.10 | -0.88% | 0.66 | 0.86% |
| 2025-11-25 | 10.10 | 10.25 | 10.08 | 10.19 | +1.19% | 0.83 | 1.08% |
| 2025-11-24 | 10.02 | 10.11 | 9.94 | 10.07 | +1.41% | 1.07 | 1.41% |
| 2025-11-21 | 10.15 | 10.41 | 9.93 | 9.93 | -3.50% | 1.51 | 1.97% |