弘业期货(001236)股票行情 弘业期货股票行情 001236股票行情_爱股网
弘业期货(001236)股票行情
弘业期货(001236)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 11.38 | 11.25 | -0.25 | -2.17% | 11.16 | 11.40 | 206985 | 23272.36 | 2.73% |
| 2025-10-23 | 11.12 | 11.50 | 0.35 | 3.14% | 11.08 | 11.59 | 334130 | 38069.81 | 4.41% |
| 2025-10-22 | 11.08 | 11.15 | -0.01 | -0.09% | 11.02 | 11.30 | 139405 | 15555.02 | 1.84% |
| 2025-10-21 | 10.87 | 11.16 | 0.29 | 2.67% | 10.85 | 11.35 | 223079 | 24911.69 | 2.94% |
| 2025-10-20 | 10.80 | 10.87 | 0.18 | 1.68% | 10.80 | 10.95 | 93742 | 10194.80 | 1.24% |
| 2025-10-17 | 10.88 | 10.69 | -0.20 | -1.84% | 10.67 | 10.98 | 91951 | 9961.43 | 1.21% |
| 2025-10-16 | 11.06 | 10.89 | -0.24 | -2.16% | 10.84 | 11.10 | 91222 | 9979.87 | 1.20% |
| 2025-10-15 | 10.90 | 11.13 | 0.22 | 2.02% | 10.88 | 11.13 | 111549 | 12270.02 | 1.47% |
| 2025-10-14 | 11.03 | 10.91 | -0.07 | -0.64% | 10.86 | 11.18 | 115127 | 12663.31 | 1.52% |
| 2025-10-13 | 10.75 | 10.98 | -0.09 | -0.81% | 10.55 | 11.02 | 131160 | 14203.02 | 1.73% |
| 2025-10-10 | 10.93 | 11.07 | 0.09 | 0.82% | 10.92 | 11.14 | 99144 | 10959.25 | 1.31% |
| 2025-10-09 | 11.05 | 10.98 | -0.08 | -0.72% | 10.89 | 11.06 | 101216 | 11105.64 | 1.34% |
| 2025-09-30 | 11.21 | 11.06 | -0.20 | -1.78% | 11.05 | 11.23 | 123067 | 13666.17 | 1.62% |
| 2025-09-29 | 10.96 | 11.26 | 0.29 | 2.64% | 10.85 | 11.44 | 197455 | 22088.12 | 2.60% |
| 2025-09-26 | 11.00 | 10.97 | -0.03 | -0.27% | 10.96 | 11.11 | 77724 | 8564.50 | 1.03% |
| 2025-09-25 | 11.22 | 11.00 | -0.24 | -2.14% | 10.99 | 11.23 | 105641 | 11714.65 | 1.39% |
| 2025-09-24 | 11.07 | 11.24 | 0.13 | 1.17% | 11.01 | 11.24 | 107365 | 11976.09 | 1.42% |
| 2025-09-23 | 11.30 | 11.11 | -0.27 | -2.37% | 10.91 | 11.31 | 167609 | 18519.76 | 2.21% |
| 2025-09-22 | 11.34 | 11.38 | 0.06 | 0.53% | 11.18 | 11.38 | 95766 | 10806.49 | 1.26% |
| 2025-09-19 | 11.40 | 11.32 | -0.17 | -1.48% | 11.23 | 11.47 | 136060 | 15432.59 | 1.79% |
| 2025-09-18 | 12.07 | 11.49 | -0.65 | -5.35% | 11.35 | 12.10 | 318117 | 37201.18 | 4.20% |
| 2025-09-17 | 12.00 | 12.14 | 0.14 | 1.17% | 11.86 | 12.25 | 245371 | 29683.40 | 3.24% |
| 2025-09-16 | 11.67 | 12.00 | 0.32 | 2.74% | 11.61 | 12.01 | 205369 | 24463.11 | 2.71% |
| 2025-09-15 | 11.80 | 11.68 | -0.12 | -1.02% | 11.66 | 11.85 | 101069 | 11858.28 | 1.33% |
| 2025-09-12 | 11.88 | 11.80 | -0.07 | -0.59% | 11.80 | 12.06 | 137879 | 16408.78 | 1.82% |
| 2025-09-11 | 11.63 | 11.87 | 0.19 | 1.63% | 11.54 | 11.87 | 147894 | 17370.89 | 1.95% |
| 2025-09-10 | 11.66 | 11.68 | -0.04 | -0.34% | 11.64 | 11.80 | 82167 | 9617.73 | 1.08% |
| 2025-09-09 | 11.91 | 11.72 | -0.19 | -1.60% | 11.66 | 11.94 | 113778 | 13416.31 | 1.50% |
| 2025-09-08 | 11.88 | 11.91 | 0.02 | 0.17% | 11.75 | 11.95 | 123509 | 14639.52 | 1.63% |
| 2025-09-05 | 11.69 | 11.89 | 0.11 | 0.93% | 11.55 | 11.89 | 155920 | 18324.73 | 2.06% |
| 2025-09-04 | 11.58 | 11.78 | 0.32 | 2.79% | 11.58 | 11.98 | 253382 | 29847.74 | 3.34% |
| 2025-09-03 | 11.90 | 11.46 | -0.44 | -3.70% | 11.44 | 12.02 | 157769 | 18469.30 | 2.08% |
| 2025-09-02 | 12.28 | 11.90 | -0.38 | -3.09% | 11.79 | 12.28 | 208718 | 24934.54 | 2.75% |
| 2025-09-01 | 12.43 | 12.28 | -0.23 | -1.84% | 12.20 | 12.50 | 229266 | 28264.47 | 3.02% |
| 2025-08-29 | 12.43 | 12.51 | 0.01 | 0.08% | 12.30 | 12.72 | 193732 | 24247.89 | 2.56% |
| 2025-08-28 | 12.39 | 12.50 | -0.03 | -0.24% | 12.05 | 12.60 | 256560 | 31743.57 | 3.38% |
| 2025-08-27 | 13.00 | 12.53 | -0.63 | -4.79% | 12.50 | 13.14 | 311379 | 40176.89 | 4.11% |
| 2025-08-26 | 12.83 | 13.16 | 0.23 | 1.78% | 12.78 | 13.43 | 406920 | 53468.71 | 5.37% |
| 2025-08-25 | 12.94 | 12.93 | -0.01 | -0.08% | 12.88 | 13.13 | 292174 | 37953.55 | 3.85% |
| 2025-08-22 | 12.75 | 12.94 | 0.10 | 0.78% | 12.70 | 12.96 | 289978 | 37238.80 | 3.83% |
| 2025-08-21 | 13.07 | 12.84 | -0.18 | -1.38% | 12.80 | 13.22 | 273772 | 35683.05 | 3.61% |
| 2025-08-20 | 13.10 | 13.02 | -0.50 | -3.70% | 12.85 | 13.20 | 433752 | 56556.81 | 5.72% |
| 2025-08-19 | 13.30 | 13.52 | 0.09 | 0.67% | 13.03 | 14.00 | 611686 | 82043.62 | 8.07% |
| 2025-08-18 | 13.53 | 13.43 | -0.26 | -1.90% | 13.19 | 13.78 | 634608 | 85124.32 | 8.37% |
| 2025-08-15 | 12.80 | 13.69 | 0.65 | 4.98% | 12.66 | 14.32 | 868462 | 116377.18 | 11.46% |
| 2025-08-14 | 12.59 | 13.04 | 0.28 | 2.19% | 12.54 | 13.38 | 717530 | 93042.84 | 9.47% |
| 2025-08-13 | 12.91 | 12.76 | -0.14 | -1.09% | 12.51 | 12.97 | 459288 | 58501.21 | 6.06% |
| 2025-08-12 | 12.74 | 12.90 | 0.14 | 1.10% | 12.66 | 13.18 | 551843 | 71279.07 | 7.28% |
| 2025-08-11 | 12.23 | 12.76 | 0.53 | 4.33% | 12.15 | 12.80 | 509000 | 64332.27 | 6.71% |
| 2025-08-08 | 12.16 | 12.23 | 0.06 | 0.49% | 12.07 | 12.52 | 243374 | 29911.24 | 3.21% |
| 2025-08-07 | 12.23 | 12.18 | -0.10 | -0.81% | 12.12 | 12.37 | 158480 | 19363.62 | 4.85% |
| 2025-08-06 | 12.20 | 12.28 | -0.02 | -0.16% | 12.15 | 12.33 | 146033 | 17874.42 | 4.47% |
| 2025-08-05 | 12.10 | 12.30 | 0.21 | 1.74% | 12.09 | 12.30 | 178217 | 21724.45 | 5.46% |
| 2025-08-04 | 11.93 | 12.09 | 0.17 | 1.43% | 11.86 | 12.18 | 189470 | 22907.55 | 5.80% |
| 2025-08-01 | 12.06 | 11.92 | -0.07 | -0.58% | 11.85 | 12.12 | 137275 | 16425.78 | 4.21% |
| 2025-07-31 | 12.24 | 11.99 | -0.26 | -2.12% | 11.91 | 12.37 | 187363 | 22749.43 | 5.74% |
| 2025-07-30 | 12.50 | 12.25 | -0.34 | -2.70% | 12.14 | 12.55 | 201352 | 24763.30 | 6.17% |
| 2025-07-29 | 12.61 | 12.59 | -0.05 | -0.40% | 12.19 | 12.61 | 240074 | 29746.95 | 7.35% |
| 2025-07-28 | 12.50 | 12.64 | 0.10 | 0.80% | 12.48 | 12.71 | 195516 | 24653.08 | 5.99% |
| 2025-07-25 | 12.88 | 12.54 | -0.54 | -4.13% | 12.51 | 12.96 | 356070 | 45114.21 | 10.91% |
| 2025-07-24 | 12.67 | 13.08 | 0.32 | 2.51% | 12.63 | 13.08 | 362152 | 46840.47 | 11.09% |
| 2025-07-23 | 12.82 | 12.76 | -0.06 | -0.47% | 12.73 | 13.12 | 368623 | 47622.35 | 11.29% |
| 2025-07-22 | 13.05 | 12.82 | -0.17 | -1.31% | 12.66 | 13.08 | 311052 | 39881.29 | 9.53% |
| 2025-07-21 | 12.99 | 12.99 | -0.09 | -0.69% | 12.85 | 13.17 | 288655 | 37570.61 | 8.84% |
| 2025-07-18 | 13.27 | 13.08 | -0.32 | -2.39% | 13.06 | 13.43 | 392591 | 51707.35 | 12.03% |
| 2025-07-17 | 13.32 | 13.40 | -0.19 | -1.40% | 13.28 | 13.78 | 567518 | 76562.74 | 17.39% |
| 2025-07-16 | 13.10 | 13.59 | 0.31 | 2.33% | 12.94 | 13.89 | 753003 | 100483.00 | 23.07% |
| 2025-07-15 | 13.57 | 13.28 | 0.05 | 0.38% | 13.20 | 14.23 | 671215 | 90968.59 | 20.56% |
| 2025-07-14 | 14.64 | 13.23 | -1.45 | -9.88% | 13.22 | 14.66 | 908171 | 123747.61 | 27.82% |
| 2025-07-11 | 14.46 | 14.68 | 0.48 | 3.38% | 13.79 | 15.40 | 1054340 | 153611.44 | 32.30% |
| 2025-07-10 | 14.22 | 14.20 | -0.48 | -3.27% | 14.06 | 15.12 | 961217 | 140483.83 | 29.45% |
| 2025-07-09 | 14.31 | 14.68 | 0.27 | 1.87% | 14.07 | 15.64 | 1225509 | 180282.52 | 37.54% |
| 2025-07-08 | 13.59 | 14.41 | 0.17 | 1.19% | 13.44 | 15.18 | 1161625 | 166062.00 | 35.59% |
| 2025-07-07 | 13.17 | 14.24 | 1.08 | 8.21% | 13.16 | 14.45 | 1102606 | 155345.73 | 33.78% |
| 2025-07-04 | 12.65 | 13.16 | 0.46 | 3.62% | 12.40 | 13.77 | 1102915 | 144417.52 | 33.79% |
| 2025-07-03 | 12.83 | 12.70 | -0.24 | -1.85% | 12.44 | 12.92 | 821433 | 104099.06 | 25.16% |
| 2025-07-02 | 13.66 | 12.94 | -1.44 | -10.01% | 12.94 | 13.90 | 1055449 | 140046.81 | 32.33% |
| 2025-07-01 | 16.65 | 14.38 | -1.60 | -10.01% | 14.38 | 16.78 | 1490922 | 223346.30 | 45.67% |
| 2025-06-30 | 15.22 | 15.98 | 1.45 | 9.98% | 15.15 | 15.98 | 1295263 | 203580.42 | 39.68% |
| 2025-06-27 | 14.53 | 14.53 | 1.32 | 9.99% | 14.53 | 14.53 | 81392 | 11826.28 | 2.49% |
深证大盘股票行情在线 K线走势图
弘业期货(001236)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
