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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.12 | 11.59 | 11.08 | 11.50 | +3.14% | 3.81 | 4.41% |
| 2025-10-22 | 11.08 | 11.30 | 11.02 | 11.15 | -0.09% | 1.56 | 1.84% |
| 2025-10-21 | 10.87 | 11.35 | 10.85 | 11.16 | +2.67% | 2.49 | 2.94% |
| 2025-10-20 | 10.80 | 10.95 | 10.80 | 10.87 | +1.68% | 1.02 | 1.24% |
| 2025-10-17 | 10.88 | 10.98 | 10.67 | 10.69 | -1.84% | 1.00 | 1.21% |
| 2025-10-16 | 11.06 | 11.10 | 10.84 | 10.89 | -2.16% | 1.00 | 1.20% |
| 2025-10-15 | 10.90 | 11.13 | 10.88 | 11.13 | +2.02% | 1.23 | 1.47% |
| 2025-10-14 | 11.03 | 11.18 | 10.86 | 10.91 | -0.64% | 1.27 | 1.52% |
| 2025-10-13 | 10.75 | 11.02 | 10.55 | 10.98 | -0.81% | 1.42 | 1.73% |
| 2025-10-10 | 10.93 | 11.14 | 10.92 | 11.07 | +0.82% | 1.10 | 1.31% |
| 2025-10-09 | 11.05 | 11.06 | 10.89 | 10.98 | -0.72% | 1.11 | 1.34% |
| 2025-09-30 | 11.21 | 11.23 | 11.05 | 11.06 | -1.78% | 1.37 | 1.62% |
| 2025-09-29 | 10.96 | 11.44 | 10.85 | 11.26 | +2.64% | 2.21 | 2.60% |
| 2025-09-26 | 11.00 | 11.11 | 10.96 | 10.97 | -0.27% | 0.86 | 1.03% |
| 2025-09-25 | 11.22 | 11.23 | 10.99 | 11.00 | -2.14% | 1.17 | 1.39% |
| 2025-09-24 | 11.07 | 11.24 | 11.01 | 11.24 | +1.17% | 1.20 | 1.42% |
| 2025-09-23 | 11.30 | 11.31 | 10.91 | 11.11 | -2.37% | 1.85 | 2.21% |
| 2025-09-22 | 11.34 | 11.38 | 11.18 | 11.38 | +0.53% | 1.08 | 1.26% |
| 2025-09-19 | 11.40 | 11.47 | 11.23 | 11.32 | -1.48% | 1.54 | 1.79% |
| 2025-09-18 | 12.07 | 12.10 | 11.35 | 11.49 | -5.35% | 3.72 | 4.20% |