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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.59 | 17.18 | 16.09 | 17.10 | +2.64% | 19.54 | 23.82% |
| 2025-06-24 | 16.57 | 17.14 | 16.55 | 16.66 | +1.15% | 16.84 | 20.32% |
| 2025-06-23 | 15.78 | 16.59 | 15.36 | 16.47 | +1.23% | 12.68 | 15.92% |
| 2025-06-20 | 15.96 | 16.75 | 15.80 | 16.27 | +0.43% | 14.70 | 18.29% |
| 2025-06-19 | 15.62 | 17.00 | 15.55 | 16.20 | +3.12% | 19.46 | 24.14% |
| 2025-06-18 | 15.30 | 15.85 | 15.13 | 15.71 | +1.95% | 11.80 | 15.34% |
| 2025-06-17 | 15.56 | 15.63 | 15.26 | 15.41 | -0.71% | 6.24 | 8.21% |
| 2025-06-16 | 15.02 | 15.76 | 14.98 | 15.52 | +2.11% | 8.80 | 11.55% |
| 2025-06-13 | 15.52 | 15.60 | 15.15 | 15.20 | -3.25% | 8.96 | 11.87% |
| 2025-06-12 | 15.74 | 15.99 | 15.60 | 15.71 | -1.01% | 7.85 | 10.11% |
| 2025-06-11 | 15.98 | 16.20 | 15.71 | 15.87 | -1.18% | 9.30 | 11.85% |
| 2025-06-10 | 16.89 | 17.03 | 15.98 | 16.06 | -4.29% | 14.86 | 18.42% |
| 2025-06-09 | 16.55 | 16.95 | 16.45 | 16.78 | +1.51% | 12.21 | 14.81% |
| 2025-06-06 | 16.78 | 17.10 | 16.51 | 16.53 | -3.84% | 16.52 | 20.06% |
| 2025-06-05 | 16.60 | 17.89 | 16.06 | 17.19 | +3.24% | 27.05 | 32.40% |
| 2025-06-04 | 16.69 | 17.21 | 16.31 | 16.65 | +0.67% | 16.90 | 20.42% |
| 2025-06-03 | 16.87 | 17.49 | 16.45 | 16.54 | -6.08% | 21.39 | 25.69% |
| 2025-05-30 | 18.90 | 18.99 | 17.54 | 17.61 | -8.14% | 32.81 | 36.68% |
| 2025-05-29 | 17.11 | 19.17 | 17.11 | 19.17 | +9.98% | 29.64 | 32.49% |
| 2025-05-28 | 16.88 | 17.68 | 16.66 | 17.43 | +4.75% | 30.41 | 35.79% |