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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.65 | 18.99 | 18.42 | 18.61 | -1.12% | 12.92 | 13.99% |
| 2025-07-22 | 19.24 | 19.37 | 18.72 | 18.82 | -3.04% | 16.27 | 17.42% |
| 2025-07-21 | 19.58 | 19.98 | 19.32 | 19.41 | -0.72% | 21.69 | 22.46% |
| 2025-07-18 | 21.20 | 21.31 | 19.50 | 19.55 | -4.91% | 39.27 | 39.59% |
| 2025-07-17 | 19.40 | 20.56 | 19.20 | 20.56 | +10.01% | 33.47 | 34.18% |
| 2025-07-16 | 17.10 | 18.69 | 17.10 | 18.69 | +10.01% | 12.51 | 13.81% |
| 2025-07-15 | 16.51 | 17.40 | 16.51 | 16.99 | -3.96% | 14.50 | 17.33% |
| 2025-07-14 | 17.93 | 18.46 | 17.61 | 17.69 | -1.28% | 12.38 | 14.05% |
| 2025-07-11 | 17.46 | 18.20 | 17.43 | 17.92 | +2.11% | 14.88 | 16.95% |
| 2025-07-10 | 18.00 | 18.18 | 17.43 | 17.55 | -1.79% | 11.72 | 13.46% |
| 2025-07-09 | 18.15 | 18.38 | 17.80 | 17.87 | -1.71% | 17.49 | 19.66% |
| 2025-07-08 | 17.65 | 18.55 | 17.20 | 18.18 | +4.54% | 23.39 | 26.52% |
| 2025-07-07 | 17.06 | 17.66 | 17.06 | 17.39 | +0.64% | 14.86 | 17.33% |
| 2025-07-04 | 17.12 | 17.95 | 16.92 | 17.28 | +2.13% | 21.95 | 25.55% |
| 2025-07-03 | 16.28 | 17.55 | 16.26 | 16.92 | +3.93% | 20.38 | 24.18% |
| 2025-07-02 | 16.50 | 16.72 | 16.14 | 16.28 | -2.86% | 9.87 | 12.27% |
| 2025-07-01 | 16.88 | 17.24 | 16.66 | 16.76 | -1.53% | 10.93 | 13.18% |
| 2025-06-30 | 17.10 | 17.68 | 16.81 | 17.02 | +0.47% | 14.51 | 17.13% |
| 2025-06-27 | 16.85 | 17.44 | 16.62 | 16.94 | -1.05% | 15.37 | 18.30% |
| 2025-06-26 | 17.40 | 18.08 | 16.88 | 17.12 | +0.12% | 25.46 | 29.62% |