弘业期货(001236)股票信息
| 股票代码 | 001236 |
| 股票名称 | 弘业期货 |
| 最新价/元 | 13.27 |
| 涨跌额/元 | 1.21 |
| 涨跌幅/% | 10.03 |
| 买入/元 | 13.26 |
| 卖出/元 | 13.27 |
| 昨收/元 | 12.06 |
| 今开/元 | 12.52 |
| 最高/元 | 13.27 |
| 最低/元 | 11.77 |
| 成交量/手 | 838125.20 |
| 成交额/万 | 105675.56 |
| 股净值/元 | 1723.38 |
| 市净率 | 7.20 |
| 总市值/万 | 1337321.11 |
| 流通值/万 | 433180.12 |
| 换手率/% | 25.68 |
| 入市日期 | 2022-08-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
弘业期货(001236)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.52 | 13.27 | 1.21 | 10.03 | 838125.20 | 105675.56 | 25.68 |
| 2024-09-27 | 11.60 | 12.06 | 0.37 | 3.17 | 815608.48 | 96289.68 | 24.99 |
| 2024-09-26 | 10.55 | 11.69 | 0.29 | 2.54 | 787281.46 | 89157.27 | 24.12 |
| 2024-09-25 | 12.46 | 11.40 | 0.07 | 0.62 | 901420.31 | 107320.89 | 27.61 |
| 2024-09-24 | 9.56 | 11.33 | 1.03 | 10.00 | 732093.31 | 76095.16 | 22.43 |
| 2024-09-23 | 10.76 | 10.30 | -1.14 | -9.97 | 581775.37 | 60815.04 | 17.82 |
| 2024-09-20 | 10.18 | 11.44 | 1.04 | 10.00 | 856104.31 | 90561.14 | 26.23 |
| 2024-09-19 | 9.40 | 10.40 | 0.53 | 5.37 | 846319.31 | 87703.70 | 25.93 |
| 2024-09-18 | 8.93 | 9.87 | 0.90 | 10.03 | 649279.83 | 60023.95 | 19.89 |
| 2024-09-13 | 8.09 | 8.97 | 0.82 | 10.06 | 249893.15 | 21988.62 | 7.66 |
| 2024-09-12 | 8.10 | 8.15 | -0.38 | -4.46 | 422286.36 | 34422.21 | 12.94 |
| 2024-09-11 | 8.07 | 8.53 | 0.45 | 5.57 | 542660.52 | 46178.52 | 16.62 |
| 2024-09-10 | 8.40 | 8.08 | -0.32 | -3.81 | 523596.46 | 43724.69 | 16.04 |
| 2024-09-09 | 7.51 | 8.40 | 0.76 | 9.95 | 425372.07 | 33709.37 | 13.03 |
| 2024-09-06 | 7.48 | 7.64 | 0.16 | 2.14 | 371964.26 | 28920.32 | 11.39 |
| 2024-09-05 | 7.21 | 7.48 | 0.25 | 3.46 | 171639.43 | 12712.11 | 5.26 |
| 2024-09-04 | 7.18 | 7.23 | 0.01 | 0.14 | 110950.00 | 8058.39 | 3.40 |
| 2024-09-03 | 7.09 | 7.22 | 0.09 | 1.26 | 90486.00 | 6480.05 | 2.77 |
| 2024-09-02 | 7.36 | 7.13 | -0.21 | -2.86 | 140729.00 | 10167.94 | 4.31 |
| 2024-08-30 | 7.03 | 7.34 | 0.30 | 4.26 | 227546.21 | 16750.33 | 6.97 |
| 2024-08-29 | 6.98 | 7.04 | 0.01 | 0.14 | 86663.00 | 6101.63 | 2.65 |
| 2024-08-28 | 6.95 | 7.03 | 0.04 | 0.57 | 85206.00 | 5954.11 | 2.61 |
| 2024-08-27 | 6.90 | 6.99 | 0.02 | 0.29 | 84585.00 | 5888.45 | 2.59 |
| 2024-08-26 | 6.81 | 6.97 | 0.09 | 1.31 | 100231.00 | 6969.86 | 3.07 |
| 2024-08-23 | 6.88 | 6.88 | -0.07 | -1.01 | 123670.34 | 8523.96 | 3.79 |
| 2024-08-22 | 7.15 | 6.95 | -0.28 | -3.87 | 150235.96 | 10596.93 | 4.60 |
| 2024-08-21 | 7.36 | 7.23 | -0.18 | -2.43 | 175167.00 | 12688.03 | 5.37 |
| 2024-08-20 | 7.68 | 7.41 | -0.30 | -3.89 | 282221.60 | 21017.79 | 8.65 |
| 2024-08-19 | 7.34 | 7.71 | 0.70 | 9.99 | 257872.43 | 19387.30 | 7.90 |
| 2024-08-16 | 7.16 | 7.01 | -0.14 | -1.96 | 99847.00 | 7038.92 | 3.06 |
| 2024-08-15 | 7.00 | 7.15 | 0.17 | 2.44 | 154973.00 | 11066.87 | 4.75 |
| 2024-08-14 | 7.00 | 6.98 | -0.08 | -1.13 | 78501.00 | 5502.68 | 2.40 |
| 2024-08-13 | 6.82 | 7.06 | 0.19 | 2.77 | 94002.00 | 6555.92 | 2.88 |
| 2024-08-12 | 6.95 | 6.87 | -0.13 | -1.86 | 77903.00 | 5364.49 | 2.39 |
| 2024-08-09 | 7.04 | 7.00 | -0.02 | -0.29 | 117940.00 | 8362.80 | 3.61 |
| 2024-08-08 | 6.97 | 7.02 | 0.00 | 0.00 | 155818.96 | 11080.20 | 4.77 |
| 2024-08-07 | 7.08 | 7.02 | -0.08 | -1.13 | 87704.00 | 6124.59 | 2.69 |
| 2024-08-06 | 7.09 | 7.10 | 0.17 | 2.45 | 116613.55 | 8215.73 | 3.57 |
| 2024-08-05 | 7.10 | 6.93 | -0.16 | -2.26 | 160002.00 | 11280.47 | 4.90 |
| 2024-08-02 | 7.33 | 7.09 | -0.31 | -4.19 | 268539.06 | 19415.34 | 8.23 |
| 2024-08-01 | 7.74 | 7.40 | 0.15 | 2.07 | 408970.88 | 30844.49 | 12.53 |
| 2024-07-31 | 6.60 | 7.25 | 0.66 | 10.02 | 100647.51 | 7067.65 | 3.08 |
| 2024-07-30 | 6.55 | 6.59 | -0.03 | -0.45 | 79864.55 | 5273.12 | 2.45 |
| 2024-07-29 | 6.67 | 6.62 | 0.00 | 0.00 | 122927.26 | 8116.86 | 3.77 |
| 2024-07-26 | 6.52 | 6.62 | 0.20 | 3.12 | 173322.33 | 11688.51 | 5.31 |
| 2024-07-25 | 6.25 | 6.42 | 0.16 | 2.56 | 50819.96 | 3250.00 | 1.56 |
| 2024-07-24 | 6.38 | 6.26 | -0.15 | -2.34 | 45047.50 | 2840.28 | 1.38 |
| 2024-07-23 | 6.51 | 6.41 | -0.10 | -1.54 | 47829.00 | 3121.08 | 1.47 |
| 2024-07-22 | 6.51 | 6.51 | 0.02 | 0.31 | 48521.23 | 3156.20 | 1.49 |
| 2024-07-19 | 6.44 | 6.49 | 0.07 | 1.09 | 51011.00 | 3290.93 | 1.56 |
| 2024-07-18 | 6.45 | 6.42 | -0.01 | -0.16 | 39386.45 | 2503.07 | 1.21 |
| 2024-07-17 | 6.51 | 6.43 | -0.08 | -1.23 | 39297.99 | 2532.62 | 1.20 |
| 2024-07-16 | 6.55 | 6.51 | -0.02 | -0.31 | 32672.00 | 2131.30 | 1.00 |
| 2024-07-15 | 6.67 | 6.53 | -0.16 | -2.39 | 36310.98 | 2382.57 | 1.11 |
| 2024-07-12 | 6.75 | 6.69 | 0.00 | 0.00 | 34347.00 | 2306.56 | 1.05 |
| 2024-07-11 | 6.61 | 6.69 | 0.15 | 2.29 | 49399.00 | 3309.46 | 1.51 |
| 2024-07-10 | 6.55 | 6.54 | 0.00 | 0.00 | 45560.63 | 3001.75 | 1.40 |
| 2024-07-09 | 6.72 | 6.54 | -0.02 | -0.31 | 65080.63 | 4207.25 | 1.99 |
| 2024-07-08 | 6.82 | 6.56 | -0.26 | -3.81 | 47656.00 | 3159.62 | 1.46 |
| 2024-07-05 | 6.72 | 6.82 | 0.13 | 1.94 | 45839.00 | 3098.37 | 1.40 |
| 2024-07-04 | 6.92 | 6.69 | -0.27 | -3.88 | 51430.00 | 3493.17 | 1.58 |
| 2024-07-03 | 7.00 | 6.96 | -0.05 | -0.71 | 35118.00 | 2459.39 | 1.08 |
| 2024-07-02 | 7.15 | 7.01 | -0.07 | -0.99 | 44088.00 | 3127.28 | 1.35 |
| 2024-07-01 | 7.06 | 7.08 | -0.03 | -0.42 | 47665.00 | 3354.99 | 1.46 |
| 2024-06-28 | 7.14 | 7.11 | -0.02 | -0.28 | 65137.00 | 4712.15 | 2.00 |
| 2024-06-27 | 7.42 | 7.13 | -0.29 | -3.91 | 52189.00 | 3765.52 | 1.60 |
| 2024-06-26 | 7.20 | 7.42 | 0.24 | 3.34 | 42204.00 | 3073.81 | 1.29 |
| 2024-06-25 | 7.19 | 7.18 | 0.00 | 0.00 | 40694.48 | 2928.82 | 1.25 |
| 2024-06-24 | 7.61 | 7.18 | -0.53 | -6.87 | 53624.99 | 3919.24 | 1.64 |
| 2024-06-21 | 7.66 | 7.71 | -0.03 | -0.39 | 22263.00 | 1719.30 | 0.68 |
| 2024-06-20 | 7.92 | 7.74 | -0.21 | -2.64 | 24841.36 | 1947.23 | 0.76 |
| 2024-06-19 | 8.09 | 7.95 | -0.14 | -1.73 | 26053.00 | 2084.13 | 0.80 |
| 2024-06-18 | 8.05 | 8.09 | -0.02 | -0.25 | 30092.00 | 2441.16 | 0.92 |
| 2024-06-17 | 8.04 | 8.11 | -0.01 | -0.12 | 28618.00 | 2324.07 | 0.88 |
| 2024-06-14 | 8.02 | 8.12 | 0.07 | 0.87 | 36958.00 | 2983.72 | 1.13 |
| 2024-06-13 | 8.08 | 8.05 | -0.02 | -0.25 | 38985.00 | 3142.16 | 1.19 |
| 2024-06-12 | 7.97 | 8.07 | 0.14 | 1.77 | 32918.00 | 2662.92 | 1.01 |
| 2024-06-11 | 7.93 | 7.93 | 0.01 | 0.13 | 37249.00 | 2940.08 | 1.14 |
| 2024-06-07 | 7.65 | 7.92 | 0.25 | 3.26 | 57233.63 | 4489.35 | 1.75 |
| 2024-06-06 | 8.24 | 7.67 | -0.56 | -6.80 | 71345.11 | 5572.15 | 2.19 |
| 2024-06-05 | 8.42 | 8.23 | -0.28 | -3.29 | 39440.00 | 3288.41 | 1.21 |
| 2024-06-04 | 8.45 | 8.51 | -0.07 | -0.82 | 30089.00 | 2538.37 | 0.92 |
| 2024-06-03 | 8.85 | 8.58 | -0.27 | -3.05 | 35350.00 | 3041.00 | 1.08 |
| 2024-05-31 | 8.83 | 8.85 | 0.04 | 0.45 | 25481.00 | 2262.32 | 0.78 |
| 2024-05-30 | 8.92 | 8.81 | 0.01 | 0.11 | 31277.00 | 2745.21 | 0.96 |
| 2024-05-29 | 8.69 | 8.80 | 0.03 | 0.34 | 21823.81 | 1926.07 | 0.67 |
| 2024-05-28 | 8.81 | 8.77 | -0.05 | -0.57 | 26742.24 | 2358.52 | 0.82 |
| 2024-05-27 | 8.94 | 8.82 | -0.12 | -1.34 | 38589.00 | 3404.93 | 1.18 |
| 2024-05-24 | 9.01 | 8.94 | -0.15 | -1.65 | 25547.00 | 2303.31 | 0.78 |
| 2024-05-23 | 9.32 | 9.09 | -0.24 | -2.57 | 29352.00 | 2684.89 | 0.90 |
| 2024-05-22 | 9.22 | 9.33 | -0.01 | -0.11 | 24722.00 | 2299.41 | 0.76 |
| 2024-05-21 | 9.45 | 9.34 | -0.12 | -1.27 | 26054.94 | 2435.33 | 0.80 |
| 2024-05-20 | 9.55 | 9.46 | -0.06 | -0.63 | 41139.99 | 3933.16 | 1.26 |
| 2024-05-17 | 9.47 | 9.52 | 0.07 | 0.74 | 21519.81 | 2029.11 | 0.66 |
| 2024-05-16 | 9.47 | 9.45 | -0.01 | -0.11 | 24629.00 | 2337.02 | 0.75 |
| 2024-05-15 | 9.67 | 9.46 | -0.15 | -1.56 | 33111.63 | 3161.33 | 1.01 |
| 2024-05-14 | 9.49 | 9.61 | 0.15 | 1.59 | 37169.00 | 3550.03 | 1.14 |
| 2024-05-13 | 9.54 | 9.46 | -0.11 | -1.15 | 32665.00 | 3092.26 | 1.00 |
| 2024-05-10 | 9.66 | 9.57 | -0.05 | -0.52 | 41086.99 | 3944.53 | 1.26 |
| 2024-05-09 | 9.76 | 9.62 | -0.05 | -0.52 | 52758.00 | 5116.97 | 1.62 |
日K线
周K线
月K线
