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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.49 | 17.49 | 16.33 | 16.44 | -1.67% | 5.60 | 6.86% |
| 2026-02-13 | 16.79 | 17.13 | 16.67 | 16.72 | -1.59% | 6.12 | 7.36% |
| 2026-02-12 | 16.66 | 17.25 | 16.42 | 16.99 | +3.60% | 9.89 | 11.88% |
| 2026-02-11 | 16.47 | 16.79 | 16.38 | 16.40 | -0.30% | 4.93 | 6.04% |
| 2026-02-10 | 16.27 | 16.62 | 16.27 | 16.45 | +0.24% | 4.20 | 5.17% |
| 2026-02-09 | 16.16 | 16.54 | 16.09 | 16.41 | +3.27% | 4.85 | 6.00% |
| 2026-02-06 | 15.48 | 16.08 | 15.34 | 15.89 | +1.92% | 4.33 | 5.55% |
| 2026-02-05 | 15.52 | 15.71 | 15.42 | 15.59 | -0.45% | 2.44 | 3.18% |
| 2026-02-04 | 15.72 | 15.98 | 15.41 | 15.66 | -1.01% | 4.15 | 5.39% |
| 2026-02-03 | 15.42 | 15.84 | 15.24 | 15.82 | +3.74% | 4.75 | 6.17% |
| 2026-02-02 | 15.48 | 15.70 | 15.24 | 15.25 | -1.80% | 3.36 | 4.41% |
| 2026-01-30 | 15.48 | 16.08 | 15.42 | 15.53 | -0.13% | 3.94 | 5.11% |
| 2026-01-29 | 15.80 | 16.14 | 15.19 | 15.55 | -4.89% | 7.55 | 9.82% |
| 2026-01-28 | 16.70 | 16.93 | 16.31 | 16.35 | -0.30% | 6.11 | 7.48% |
| 2026-01-27 | 16.31 | 16.51 | 15.95 | 16.40 | -0.42% | 5.74 | 7.20% |
| 2026-01-26 | 16.41 | 16.67 | 16.03 | 16.47 | +1.86% | 7.41 | 9.18% |
| 2026-01-23 | 16.00 | 16.17 | 15.89 | 16.17 | +0.56% | 3.44 | 4.33% |
| 2026-01-22 | 16.06 | 16.14 | 15.93 | 16.08 | +0.94% | 2.96 | 3.74% |
| 2026-01-21 | 15.77 | 16.00 | 15.63 | 15.93 | +0.06% | 3.01 | 3.85% |
| 2026-01-20 | 16.36 | 16.57 | 15.80 | 15.92 | -1.55% | 4.53 | 5.73% |