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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.89 | 19.25 | 18.54 | 19.23 | +1.53% | 13.29 | 14.17% |
| 2026-04-21 | 19.32 | 19.36 | 18.50 | 18.94 | -2.27% | 11.21 | 12.04% |
| 2026-04-20 | 19.69 | 19.93 | 19.25 | 19.38 | -1.52% | 13.68 | 14.25% |
| 2026-04-17 | 19.99 | 20.15 | 19.56 | 19.68 | -1.11% | 16.89 | 17.31% |
| 2026-04-16 | 19.12 | 20.18 | 19.12 | 19.90 | +4.08% | 23.31 | 23.91% |
| 2026-04-15 | 19.70 | 19.85 | 19.00 | 19.12 | -2.94% | 22.48 | 23.70% |
| 2026-04-14 | 18.58 | 19.70 | 18.46 | 19.70 | +9.99% | 8.67 | 9.04% |
| 2026-04-13 | 17.30 | 18.48 | 17.30 | 17.91 | +1.42% | 10.43 | 11.74% |
| 2026-04-10 | 18.51 | 18.60 | 17.63 | 17.66 | -3.66% | 12.35 | 13.98% |
| 2026-04-09 | 18.48 | 18.75 | 18.24 | 18.33 | -2.55% | 9.03 | 9.94% |
| 2026-04-08 | 18.21 | 18.84 | 18.12 | 18.81 | +5.50% | 14.75 | 16.14% |
| 2026-04-07 | 17.90 | 18.17 | 17.50 | 17.83 | -0.89% | 8.89 | 10.10% |
| 2026-04-03 | 17.56 | 18.65 | 17.11 | 17.99 | +3.87% | 14.14 | 16.00% |
| 2026-04-02 | 18.30 | 18.35 | 17.20 | 17.32 | -5.72% | 9.15 | 10.51% |
| 2026-04-01 | 18.27 | 18.98 | 18.12 | 18.37 | +2.97% | 11.66 | 12.82% |
| 2026-03-31 | 18.16 | 18.43 | 17.84 | 17.84 | -2.78% | 7.51 | 8.45% |
| 2026-03-30 | 17.90 | 18.60 | 17.30 | 18.35 | +1.44% | 11.30 | 12.66% |
| 2026-03-27 | 18.11 | 18.32 | 17.82 | 18.09 | -0.71% | 9.46 | 10.59% |
| 2026-03-26 | 18.62 | 18.98 | 18.15 | 18.22 | -2.15% | 12.51 | 13.69% |
| 2026-03-25 | 17.81 | 19.30 | 17.81 | 18.62 | +5.98% | 17.90 | 19.73% |