弘业期货
sz001236 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.81
涨跌幅
-3.94%
成交量
27,190,900 股
成交额
216,902,240 元
换手率
3.59%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.11 | 7.81 | 8.35 | 7.77 | -3.94% | 27,190,900 | 216,902,240 | 3.59 |
| 2026-10-13 | 7.71 | 8.13 | 8.45 | 7.68 | +4.36% | 35,947,500 | 293,196,800 | 4.74 |
| 2026-10-12 | 7.62 | 7.79 | 7.82 | 7.62 | -1.39% | 11,061,800 | 85,618,008 | 1.46 |
| 2026-10-09 | 7.72 | 7.90 | 7.91 | 7.52 | +2.46% | 12,558,600 | 97,105,368 | 1.66 |
| 2026-10-08 | 7.83 | 7.71 | 7.90 | 7.65 | -1.66% | 6,261,600 | 48,657,104 | 0.83 |
| 2026-09-30 | 7.85 | 7.84 | 7.95 | 7.74 | -0.13% | 6,285,400 | 49,198,624 | 0.83 |
| 2026-09-29 | 7.65 | 7.85 | 7.91 | 7.63 | +2.48% | 9,092,200 | 71,161,256 | 1.20 |
| 2026-09-28 | 7.73 | 7.66 | 7.76 | 7.62 | -1.42% | 7,267,800 | 55,780,244 | 0.96 |
| 2026-09-24 | 7.76 | 7.77 | 7.82 | 7.68 | -0.26% | 6,866,400 | 53,165,072 | 0.91 |
| 2026-09-23 | 8.05 | 7.79 | 8.08 | 7.78 | -3.35% | 9,966,400 | 78,291,304 | 1.31 |
| 2026-09-22 | 8.13 | 8.06 | 8.16 | 7.99 | -0.98% | 10,138,500 | 81,905,320 | 1.34 |
| 2026-09-21 | 7.82 | 8.14 | 8.21 | 7.77 | +3.83% | 12,636,600 | 100,845,264 | 1.67 |
| 2026-09-18 | 7.88 | 7.84 | 7.94 | 7.82 | +0.26% | 6,364,200 | 50,068,200 | 0.84 |
| 2026-09-17 | 7.83 | 7.82 | 7.91 | 7.73 | -0.51% | 6,073,200 | 47,456,816 | 0.80 |
| 2026-09-16 | 7.63 | 7.86 | 7.92 | 7.60 | +2.61% | 11,299,300 | 87,919,504 | 1.49 |
| 2026-09-15 | 7.83 | 7.66 | 7.87 | 7.65 | -2.17% | 6,767,900 | 52,325,920 | 0.89 |
| 2026-09-14 | 7.82 | 7.83 | 7.91 | 7.73 | -0.25% | 8,366,000 | 65,396,668 | 1.10 |
| 2026-09-11 | 8.11 | 7.85 | 8.24 | 7.80 | -4.85% | 14,191,400 | 112,137,984 | 1.87 |
| 2026-09-10 | 8.20 | 8.25 | 8.35 | 8.15 | +0.73% | 13,322,700 | 110,170,496 | 1.76 |
| 2026-09-09 | 8.20 | 8.19 | 8.24 | 8.11 | -0.49% | 10,563,000 | 86,237,360 | 1.39 |
| 2026-09-08 | 8.04 | 8.23 | 8.44 | 7.96 | +2.62% | 15,978,200 | 131,907,664 | 2.11 |
| 2026-09-07 | 8.16 | 8.02 | 8.18 | 8.00 | -1.60% | 10,077,000 | 81,209,280 | 1.33 |
| 2026-09-04 | 8.12 | 8.15 | 8.38 | 8.07 | +0.99% | 13,483,600 | 111,209,992 | 1.78 |
| 2026-09-03 | 8.23 | 8.07 | 8.32 | 8.06 | -0.98% | 10,263,400 | 83,960,504 | 1.35 |
| 2026-09-02 | 8.25 | 8.15 | 8.42 | 8.08 | -2.40% | 13,838,400 | 113,292,784 | 1.83 |
| 2026-09-01 | 7.97 | 8.35 | 8.40 | 7.88 | +4.77% | 23,452,500 | 193,400,160 | 3.09 |
| 2026-08-31 | 8.00 | 7.97 | 8.08 | 7.85 | -0.87% | 13,534,800 | 107,372,528 | 1.79 |
| 2026-08-28 | 8.21 | 8.04 | 8.22 | 7.95 | -2.07% | 19,883,000 | 160,132,896 | 2.62 |
| 2026-08-27 | 7.90 | 8.21 | 8.21 | 7.86 | +2.75% | 25,131,700 | 203,426,352 | 3.32 |
| 2026-08-26 | 7.82 | 7.99 | 8.06 | 7.80 | +2.04% | 17,386,300 | 138,202,608 | 2.29 |
需要全历史数据与程序化访问？
查看 弘业期货 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz001236 获取全部历史日线。