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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.00 | 12.25 | 11.86 | 12.14 | +1.17% | 2.97 | 3.24% |
| 2025-09-16 | 11.67 | 12.01 | 11.61 | 12.00 | +2.74% | 2.45 | 2.71% |
| 2025-09-15 | 11.80 | 11.85 | 11.66 | 11.68 | -1.02% | 1.19 | 1.33% |
| 2025-09-12 | 11.88 | 12.06 | 11.80 | 11.80 | -0.59% | 1.64 | 1.82% |
| 2025-09-11 | 11.63 | 11.87 | 11.54 | 11.87 | +1.63% | 1.74 | 1.95% |
| 2025-09-10 | 11.66 | 11.80 | 11.64 | 11.68 | -0.34% | 0.96 | 1.08% |
| 2025-09-09 | 11.91 | 11.94 | 11.66 | 11.72 | -1.60% | 1.34 | 1.50% |
| 2025-09-08 | 11.88 | 11.95 | 11.75 | 11.91 | +0.17% | 1.46 | 1.63% |
| 2025-09-05 | 11.69 | 11.89 | 11.55 | 11.89 | +0.93% | 1.83 | 2.06% |
| 2025-09-04 | 11.58 | 11.98 | 11.58 | 11.78 | +2.79% | 2.98 | 3.34% |
| 2025-09-03 | 11.90 | 12.02 | 11.44 | 11.46 | -3.70% | 1.85 | 2.08% |
| 2025-09-02 | 12.28 | 12.28 | 11.79 | 11.90 | -3.09% | 2.49 | 2.75% |
| 2025-09-01 | 12.43 | 12.50 | 12.20 | 12.28 | -1.84% | 2.83 | 3.02% |
| 2025-08-29 | 12.43 | 12.72 | 12.30 | 12.51 | +0.08% | 2.42 | 2.56% |
| 2025-08-28 | 12.39 | 12.60 | 12.05 | 12.50 | -0.24% | 3.17 | 3.38% |
| 2025-08-27 | 13.00 | 13.14 | 12.50 | 12.53 | -4.79% | 4.02 | 4.11% |
| 2025-08-26 | 12.83 | 13.43 | 12.78 | 13.16 | +1.78% | 5.35 | 5.37% |
| 2025-08-25 | 12.94 | 13.13 | 12.88 | 12.93 | -0.08% | 3.80 | 3.85% |
| 2025-08-22 | 12.75 | 12.96 | 12.70 | 12.94 | +0.78% | 3.72 | 3.83% |
| 2025-08-21 | 13.07 | 13.22 | 12.80 | 12.84 | -1.38% | 3.57 | 3.61% |