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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.69 | 17.76 | 15.55 | 17.57 | +6.74% | 14.14 | 17.02% |
| 2026-03-23 | 16.81 | 17.27 | 16.26 | 16.46 | -4.41% | 8.45 | 10.21% |
| 2026-03-20 | 17.98 | 18.20 | 17.18 | 17.22 | -3.75% | 9.07 | 10.44% |
| 2026-03-19 | 17.21 | 18.46 | 17.21 | 17.89 | +1.42% | 14.41 | 16.24% |
| 2026-03-18 | 17.00 | 17.65 | 16.81 | 17.64 | +5.00% | 10.47 | 12.23% |
| 2026-03-17 | 17.48 | 17.48 | 16.75 | 16.80 | -2.78% | 6.31 | 7.51% |
| 2026-03-16 | 16.97 | 17.59 | 16.50 | 17.28 | +2.67% | 8.78 | 10.40% |
| 2026-03-13 | 17.64 | 17.68 | 16.81 | 16.83 | -5.66% | 8.44 | 9.98% |
| 2026-03-12 | 18.21 | 18.39 | 17.71 | 17.84 | -1.60% | 9.42 | 10.63% |
| 2026-03-11 | 18.40 | 18.69 | 18.06 | 18.13 | -0.82% | 17.44 | 19.28% |
| 2026-03-10 | 18.00 | 18.50 | 17.80 | 18.28 | +2.12% | 22.81 | 25.46% |
| 2026-03-09 | 15.88 | 17.90 | 15.81 | 17.90 | +10.02% | 11.57 | 13.76% |
| 2026-03-06 | 16.25 | 16.53 | 16.16 | 16.27 | -0.85% | 3.73 | 4.64% |
| 2026-03-05 | 16.55 | 16.70 | 16.32 | 16.41 | +1.23% | 4.43 | 5.45% |
| 2026-03-04 | 16.14 | 16.63 | 16.10 | 16.21 | -1.28% | 4.38 | 5.44% |
| 2026-03-03 | 17.31 | 17.43 | 16.40 | 16.42 | -4.37% | 7.54 | 9.11% |
| 2026-03-02 | 17.15 | 17.60 | 17.01 | 17.17 | -1.66% | 7.65 | 9.01% |
| 2026-02-27 | 16.41 | 18.00 | 16.35 | 17.46 | +4.43% | 13.69 | 15.96% |
| 2026-02-26 | 16.52 | 16.85 | 16.39 | 16.72 | +1.77% | 5.64 | 6.87% |
| 2026-02-25 | 16.53 | 16.78 | 16.32 | 16.43 | -0.06% | 4.47 | 5.48% |