弘业期货（001236）历史行情
以下为弘业期货近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.720 | 7.900 | 7.910 | 7.520 | 0.190 | 2.464% | 12.56万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.830 | 7.710 | 7.900 | 7.650 | -0.130 | -1.658% | 6.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.850 | 7.840 | 7.950 | 7.740 | -0.010 | -0.127% | 628.54万 | 0.49亿 | 0.829% |
| 2026-10-06 | 7.850 | 7.840 | 7.950 | 7.740 | -0.010 | -0.127% | 628.54万 | 0.49亿 | 0.829% |
| 2026-10-05 | 7.850 | 7.840 | 7.950 | 7.740 | -0.010 | -0.127% | 628.54万 | 0.49亿 | 0.829% |
| 2026-10-02 | 7.850 | 7.840 | 7.950 | 7.740 | -0.010 | -0.127% | 628.54万 | 0.49亿 | 0.829% |
| 2026-10-01 | 7.850 | 7.840 | 7.950 | 7.740 | -0.010 | -0.127% | 628.54万 | 0.49亿 | 0.829% |
| 2026-09-30 | 7.850 | 7.840 | 7.950 | 7.740 | -0.010 | -0.127% | 6.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.650 | 7.850 | 7.910 | 7.630 | 0.190 | 2.480% | 9.09万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.730 | 7.660 | 7.760 | 7.620 | -0.110 | -1.416% | 7.27万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.760 | 7.770 | 7.820 | 7.680 | -0.020 | -0.257% | 686.64万 | 0.53亿 | 0.906% |
| 2026-09-24 | 7.760 | 7.770 | 7.820 | 7.680 | -0.020 | -0.257% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.050 | 7.790 | 8.080 | 7.780 | -0.270 | -3.350% | 9.97万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.130 | 8.060 | 8.160 | 7.990 | -0.080 | -0.983% | 10.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.820 | 8.140 | 8.210 | 7.770 | 0.300 | 3.827% | 12.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.880 | 7.840 | 7.940 | 7.820 | 0.020 | 0.256% | 6.36万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.830 | 7.820 | 7.910 | 7.730 | -0.040 | -0.509% | 6.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.630 | 7.860 | 7.920 | 7.600 | 0.200 | 2.611% | 11.30万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.830 | 7.660 | 7.870 | 7.650 | -0.170 | -2.171% | 6.77万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.820 | 7.830 | 7.910 | 7.730 | -0.020 | -0.255% | 8.37万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.110 | 7.850 | 8.240 | 7.800 | -0.400 | -4.848% | 14.19万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.200 | 8.250 | 8.350 | 8.150 | 0.060 | 0.733% | 13.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.200 | 8.190 | 8.240 | 8.110 | -0.040 | -0.486% | 10.56万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.040 | 8.230 | 8.440 | 7.960 | 0.210 | 2.618% | 15.98万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.160 | 8.020 | 8.180 | 8.000 | -0.130 | -1.595% | 10.08万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.120 | 8.150 | 8.380 | 8.070 | 0.080 | 0.991% | 13.48万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.230 | 8.070 | 8.320 | 8.060 | -0.080 | -0.982% | 10.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.250 | 8.150 | 8.420 | 8.080 | -0.200 | -2.395% | 13.84万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.970 | 8.350 | 8.400 | 7.880 | 0.380 | 4.768% | 23.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.000 | 7.970 | 8.080 | 7.850 | -0.070 | -0.871% | 13.53万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.210 | 8.040 | 8.220 | 7.950 | -0.170 | -2.071% | 19.88万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.900 | 8.210 | 8.210 | 7.860 | 0.220 | 2.753% | 25.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.820 | 7.990 | 8.060 | 7.800 | 0.160 | 2.043% | 17.39万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.640 | 7.830 | 7.890 | 7.640 | 0.200 | 2.621% | 14.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.500 | 7.630 | 7.870 | 7.480 | 0.100 | 1.328% | 13.46万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.460 | 7.530 | 7.590 | 7.430 | 0.060 | 0.803% | 7.77万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.380 | 7.470 | 7.510 | 7.330 | 0.150 | 2.049% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.480 | 7.320 | 7.520 | 7.320 | -0.170 | -2.270% | 7.23万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.610 | 7.490 | 7.630 | 7.400 | -0.120 | -1.577% | 8.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.550 | 7.610 | 7.650 | 7.460 | 0.040 | 0.528% | 7.03万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.700 | 7.570 | 7.750 | 7.520 | -0.130 | -1.688% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.830 | 7.700 | 7.900 | 7.690 | -0.120 | -1.535% | 10.73万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.790 | 7.820 | 7.870 | 7.670 | 0.120 | 1.558% | 10.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.700 | 7.700 | 7.760 | 7.630 | -0.010 | -0.130% | 8.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.510 | 7.710 | 7.730 | 7.480 | 0.200 | 2.663% | 11.68万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.600 | 7.510 | 7.650 | 7.410 | -0.116 | -1.521% | 9.82万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.706 | 7.626 | 7.766 | 7.556 | -0.090 | -1.166% | 9.04万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.736 | 7.716 | 7.776 | 7.646 | 0.000 | 0.000% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.776 | 7.716 | 7.836 | 7.676 | -0.050 | -0.644% | 10.13万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.606 | 7.766 | 7.776 | 7.566 | 0.130 | 1.702% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.566 | 7.636 | 7.706 | 7.526 | 0.020 | 0.263% | 12.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.456 | 7.616 | 7.686 | 7.416 | 0.100 | 1.330% | 15.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.296 | 7.516 | 7.546 | 7.296 | 0.230 | 3.157% | 16.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.156 | 7.286 | 7.326 | 7.126 | 0.090 | 1.251% | 12.13万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.976 | 7.196 | 7.206 | 6.896 | 0.250 | 3.599% | 11.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.196 | 6.946 | 7.236 | 6.946 | -0.270 | -3.742% | 12.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.076 | 7.216 | 7.236 | 6.996 | 0.100 | 1.405% | 12.33万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.076 | 7.116 | 7.246 | 6.896 | -0.030 | -0.420% | 14.27万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.176 | 7.146 | 7.276 | 7.036 | -0.030 | -0.418% | 17.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.076 | 7.176 | 7.326 | 6.996 | 0.110 | 1.557% | 18.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.056 | 7.066 | 7.206 | 6.956 | 0.000 | 0.000% | 13.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.996 | 7.066 | 7.136 | 6.926 | -0.010 | -0.141% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.876 | 7.076 | 7.116 | 6.836 | 0.200 | 2.909% | 11.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.746 | 6.876 | 6.906 | 6.666 | 0.130 | 1.927% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.956 | 6.746 | 6.996 | 6.726 | -0.240 | -3.435% | 9.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.876 | 6.986 | 7.086 | 6.716 | 0.090 | 1.305% | 10.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.876 | 6.896 | 6.996 | 6.746 | -0.010 | -0.145% | 9.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.996 | 6.906 | 7.046 | 6.856 | -0.070 | -1.003% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.266 | 6.976 | 7.276 | 6.956 | -0.250 | -3.460% | 9.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.316 | 7.226 | 7.446 | 7.176 | -0.110 | -1.499% | 8.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.196 | 7.336 | 7.386 | 7.196 | 0.160 | 2.230% | 11.19万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.336 | 7.176 | 7.496 | 7.126 | -0.170 | -2.314% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.896 | 7.346 | 7.396 | 6.886 | 0.400 | 5.759% | 17.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.856 | 6.946 | 7.006 | 6.756 | 0.060 | 0.871% | 9.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.896 | 6.886 | 6.986 | 6.756 | -0.080 | -1.148% | 11.74万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.416 | 6.966 | 7.416 | 6.946 | -0.550 | -7.318% | 17.75万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.466 | 7.516 | 7.606 | 7.306 | 0.050 | 0.670% | 15.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.826 | 7.466 | 7.876 | 7.376 | -0.360 | -4.600% | 13.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.766 | 7.826 | 8.036 | 7.736 | 0.020 | 0.256% | 18.17万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.346 | 7.806 | 7.836 | 7.156 | 0.410 | 5.544% | 20.53万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.556 | 7.396 | 7.636 | 7.356 | -0.230 | -3.016% | 11.47万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.846 | 7.626 | 7.936 | 7.556 | -0.250 | -3.174% | 15.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.876 | 7.876 | 7.916 | 7.746 | -0.060 | -0.756% | 11.91万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.576 | 7.936 | 8.156 | 7.576 | 0.350 | 4.614% | 18.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.346 | 7.586 | 7.726 | 7.316 | 0.260 | 3.549% | 13.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.346 | 7.326 | 7.446 | 7.216 | -0.040 | -0.543% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.456 | 7.366 | 7.496 | 7.226 | -0.140 | -1.865% | 11.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.626 | 7.506 | 7.626 | 7.426 | 0.010 | 0.133% | 8.67万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.656 | 7.496 | 7.826 | 7.436 | -0.330 | -4.217% | 11.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.766 | 7.826 | 7.856 | 7.676 | 0.050 | 0.643% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.986 | 7.776 | 7.996 | 7.696 | -0.220 | -2.751% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.136 | 7.996 | 8.176 | 7.926 | -0.160 | -1.962% | 9.12万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.386 | 8.156 | 8.446 | 8.106 | -0.270 | -3.204% | 11.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.326 | 8.426 | 8.466 | 8.196 | 0.060 | 0.717% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.246 | 8.366 | 8.576 | 8.246 | 0.080 | 0.965% | 12.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.296 | 8.286 | 8.376 | 8.146 | -0.050 | -0.600% | 9.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.666 | 8.336 | 8.736 | 8.276 | -0.370 | -4.250% | 11.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.886 | 8.706 | 8.936 | 8.546 | -0.240 | -2.683% | 10.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.916 | 8.946 | 9.116 | 8.816 | 0.070 | 0.789% | 9.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.166 | 8.876 | 9.236 | 8.786 | -0.220 | -2.419% | 14.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.366 | 9.096 | 9.586 | 9.086 | -0.230 | -2.466% | 12.14万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.506 | 9.326 | 9.506 | 9.306 | -0.200 | -2.100% | 8.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.576 | 9.526 | 9.626 | 9.456 | -0.010 | -0.105% | 8.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.396 | 9.536 | 9.646 | 9.376 | 0.090 | 0.953% | 8.95万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.746 | 9.446 | 9.816 | 9.376 | -0.320 | -3.277% | 16.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.826 | 9.766 | 10.146 | 9.766 | 0.000 | 0.000% | 29.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.666 | 9.766 | 9.796 | 9.566 | 0.160 | 1.666% | 17.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.636 | 9.606 | 9.676 | 9.526 | -0.060 | -0.621% | 10.41万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.616 | 9.666 | 9.776 | 9.496 | 0.020 | 0.207% | 12.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.576 | 9.646 | 9.706 | 9.536 | 0.070 | 0.731% | 7.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.626 | 9.576 | 9.686 | 9.566 | -0.040 | -0.416% | 8.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.516 | 9.616 | 9.686 | 9.406 | 0.070 | 0.733% | 14.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.366 | 9.546 | 9.826 | 9.326 | 0.190 | 2.031% | 20.41万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.336 | 9.356 | 9.476 | 9.216 | 0.270 | 2.972% | 21.54万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.956 | 9.086 | 9.136 | 8.946 | 0.070 | 0.776% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.946 | 9.016 | 9.026 | 8.856 | 0.070 | 0.782% | 6.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.906 | 8.946 | 8.996 | 8.816 | -0.070 | -0.776% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.136 | 9.016 | 9.146 | 8.956 | -0.160 | -1.744% | 8.75万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.166 | 9.176 | 9.226 | 9.096 | 0.010 | 0.109% | 5.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.356 | 9.166 | 9.356 | 9.106 | -0.120 | -1.292% | 6.58万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.376 | 9.286 | 9.386 | 9.276 | -0.020 | -0.215% | 5.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.356 | 9.306 | 9.406 | 9.276 | -0.090 | -0.958% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.316 | 9.396 | 9.426 | 9.276 | 0.080 | 0.859% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.476 | 9.316 | 9.496 | 9.296 | -0.130 | -1.376% | 6.98万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.386 | 9.446 | 9.476 | 9.306 | 0.110 | 1.178% | 8.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.236 | 9.336 | 9.386 | 9.196 | 0.000 | 0.000% | 8.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.176 | 9.296 | 9.516 | 9.126 | 0.000 | 0.000% | 14.64万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.116 | 9.096 | 9.186 | 9.076 | 0.000 | 0.000% | 7.80万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.136 | 9.236 | 9.246 | 9.086 | 0.000 | 0.000% | 11.84万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.806 | 9.056 | 9.136 | 8.796 | 0.000 | 0.000% | 10.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.186 | 8.806 | 9.256 | 8.806 | 0.000 | 0.000% | 11.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.536 | 9.106 | 9.546 | 9.056 | 0.000 | 0.000% | 17.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.796 | 9.516 | 9.826 | 9.376 | 0.000 | 0.000% | 19.06万 | 0.00亿 | 0.000% |