鸿博股份 sz.002229
14.85
-3.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.52 | 15.59 | 14.71 | 14.85 | -3.00% | 7.12 | 9.64% |
| 2026-05-22 | 15.60 | 15.65 | 14.94 | 15.31 | -0.65% | 6.91 | 9.20% |
| 2026-05-21 | 16.50 | 16.70 | 15.38 | 15.41 | -5.98% | 11.05 | 14.05% |
| 2026-05-20 | 16.51 | 17.25 | 16.20 | 16.39 | -1.86% | 10.09 | 12.34% |
| 2026-05-19 | 16.45 | 16.98 | 15.83 | 16.70 | -2.68% | 11.35 | 13.91% |
| 2026-05-18 | 18.47 | 18.69 | 16.88 | 17.16 | -5.19% | 16.18 | 18.67% |
| 2026-05-15 | 18.57 | 19.16 | 17.87 | 18.10 | +0.44% | 15.26 | 16.76% |
| 2026-05-14 | 18.97 | 19.00 | 17.89 | 18.02 | -3.22% | 15.25 | 16.86% |
| 2026-05-13 | 17.40 | 19.14 | 17.11 | 18.62 | +7.01% | 20.36 | 22.21% |
| 2026-05-12 | 18.08 | 18.08 | 17.28 | 17.40 | -4.18% | 8.67 | 10.03% |
| 2026-05-11 | 18.62 | 18.75 | 18.06 | 18.16 | -1.84% | 9.27 | 10.31% |
| 2026-05-08 | 18.25 | 18.75 | 18.10 | 18.50 | +0.87% | 9.77 | 10.72% |
| 2026-05-07 | 18.00 | 18.50 | 17.80 | 18.34 | +1.72% | 15.00 | 16.67% |
| 2026-05-06 | 16.81 | 18.03 | 16.78 | 18.03 | +10.01% | 12.64 | 14.72% |
| 2026-04-30 | 16.10 | 16.67 | 15.94 | 16.39 | +1.86% | 7.86 | 9.72% |
| 2026-04-29 | 16.05 | 16.38 | 16.00 | 16.09 | -1.17% | 6.69 | 8.38% |
| 2026-04-28 | 16.59 | 16.76 | 16.16 | 16.28 | -1.81% | 6.43 | 7.95% |
| 2026-04-27 | 16.41 | 16.72 | 15.57 | 16.58 | -1.78% | 11.88 | 14.86% |
| 2026-04-24 | 16.88 | 17.32 | 16.88 | 16.88 | -10.02% | 9.54 | 11.44% |
| 2026-04-23 | 19.00 | 19.31 | 18.62 | 18.76 | -2.44% | 10.19 | 10.93% |