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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.75 | 20.30 | 19.50 | 19.93 | 0.00% | 10.64 | 10.89% |
| 2025-08-19 | 19.80 | 20.11 | 19.71 | 19.93 | +0.20% | 12.10 | 12.33% |
| 2025-08-18 | 19.78 | 20.20 | 19.61 | 19.89 | +0.61% | 15.62 | 15.87% |
| 2025-08-15 | 19.20 | 19.98 | 19.10 | 19.77 | +1.54% | 13.12 | 13.51% |
| 2025-08-14 | 19.62 | 20.36 | 19.43 | 19.47 | -0.76% | 19.74 | 20.13% |
| 2025-08-13 | 19.31 | 19.80 | 19.09 | 19.62 | +1.66% | 15.08 | 15.68% |
| 2025-08-12 | 18.93 | 19.50 | 18.72 | 19.30 | +1.90% | 13.99 | 14.73% |
| 2025-08-11 | 18.11 | 19.09 | 18.10 | 18.94 | +4.35% | 10.42 | 11.29% |
| 2025-08-08 | 18.55 | 18.55 | 18.08 | 18.15 | -2.31% | 6.91 | 7.69% |
| 2025-08-07 | 18.88 | 18.96 | 18.55 | 18.58 | -1.43% | 7.07 | 7.68% |
| 2025-08-06 | 18.60 | 18.92 | 18.31 | 18.85 | +1.40% | 8.50 | 9.18% |
| 2025-08-05 | 18.40 | 18.89 | 18.25 | 18.59 | +0.98% | 7.29 | 7.99% |
| 2025-08-04 | 17.77 | 18.41 | 17.70 | 18.41 | +0.60% | 6.13 | 6.83% |
| 2025-08-01 | 18.80 | 19.10 | 18.30 | 18.30 | -3.23% | 9.55 | 10.41% |
| 2025-07-31 | 18.70 | 19.48 | 18.69 | 18.91 | +0.64% | 12.11 | 12.84% |
| 2025-07-30 | 19.38 | 19.38 | 18.65 | 18.79 | -3.99% | 10.82 | 11.56% |
| 2025-07-29 | 19.36 | 19.92 | 19.15 | 19.57 | +0.05% | 12.16 | 12.64% |
| 2025-07-28 | 19.99 | 19.99 | 19.15 | 19.56 | -1.16% | 12.82 | 13.36% |
| 2025-07-25 | 18.95 | 19.86 | 18.95 | 19.79 | +4.49% | 21.46 | 22.31% |
| 2025-07-24 | 18.68 | 18.98 | 18.54 | 18.94 | +1.77% | 12.71 | 13.71% |