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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.70 | 10.80 | 10.12 | 10.29 | -2.65% | 2.09 | 2.64% |
| 2025-11-19 | 10.94 | 11.03 | 10.55 | 10.57 | -3.29% | 1.22 | 1.51% |
| 2025-11-18 | 11.08 | 11.13 | 10.88 | 10.93 | -1.80% | 1.01 | 1.22% |
| 2025-11-17 | 10.96 | 11.25 | 10.88 | 11.13 | +0.54% | 1.25 | 1.48% |
| 2025-11-14 | 11.12 | 11.23 | 11.06 | 11.07 | +0.36% | 1.68 | 1.99% |
| 2025-11-13 | 11.10 | 11.15 | 10.86 | 11.03 | +0.73% | 1.24 | 1.49% |
| 2025-11-12 | 10.99 | 11.04 | 10.88 | 10.95 | -0.82% | 0.69 | 0.83% |
| 2025-11-11 | 11.13 | 11.18 | 11.01 | 11.04 | -0.99% | 0.76 | 0.90% |
| 2025-11-10 | 10.84 | 11.17 | 10.84 | 11.15 | +2.95% | 1.28 | 1.53% |
| 2025-11-07 | 11.00 | 11.00 | 10.83 | 10.83 | -1.90% | 1.04 | 1.26% |
| 2025-11-06 | 11.12 | 11.15 | 11.03 | 11.04 | -0.45% | 0.73 | 0.87% |
| 2025-11-05 | 10.93 | 11.17 | 10.92 | 11.09 | +0.45% | 0.75 | 0.89% |
| 2025-11-04 | 11.15 | 11.19 | 10.92 | 11.04 | -1.78% | 1.51 | 1.81% |
| 2025-11-03 | 11.20 | 11.24 | 11.12 | 11.24 | +0.18% | 0.75 | 0.89% |
| 2025-10-31 | 11.21 | 11.29 | 11.17 | 11.22 | -0.09% | 0.93 | 1.09% |
| 2025-10-30 | 11.42 | 11.57 | 11.20 | 11.23 | -2.69% | 2.62 | 3.05% |
| 2025-10-29 | 11.13 | 11.65 | 11.13 | 11.54 | +2.40% | 3.74 | 4.34% |
| 2025-10-28 | 11.15 | 11.48 | 11.08 | 11.27 | +0.81% | 2.34 | 2.73% |
| 2025-10-27 | 11.29 | 11.31 | 11.10 | 11.18 | -0.62% | 1.60 | 1.90% |
| 2025-10-24 | 11.38 | 11.40 | 11.16 | 11.25 | -2.17% | 2.33 | 2.73% |