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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.20 | 16.62 | 15.90 | 16.17 | -0.37% | 4.42 | 5.54% |
| 2026-01-16 | 16.66 | 16.73 | 16.01 | 16.23 | -3.10% | 6.49 | 8.10% |
| 2026-01-15 | 16.83 | 17.04 | 16.55 | 16.75 | -1.93% | 6.15 | 7.46% |
| 2026-01-14 | 17.00 | 17.44 | 16.80 | 17.08 | +3.14% | 12.28 | 14.57% |
| 2026-01-13 | 17.41 | 17.41 | 16.51 | 16.56 | -4.00% | 8.58 | 10.33% |
| 2026-01-12 | 17.02 | 17.30 | 16.76 | 17.25 | +2.74% | 10.14 | 12.04% |
| 2026-01-09 | 16.40 | 17.00 | 16.40 | 16.79 | +2.44% | 9.16 | 11.10% |
| 2026-01-08 | 16.31 | 16.59 | 16.15 | 16.39 | +0.49% | 5.92 | 7.30% |
| 2026-01-07 | 16.11 | 16.64 | 15.92 | 16.31 | +1.30% | 7.95 | 9.92% |
| 2026-01-06 | 15.72 | 16.10 | 15.67 | 16.10 | +1.96% | 5.06 | 6.43% |
| 2026-01-05 | 15.42 | 15.80 | 15.40 | 15.79 | +2.20% | 3.68 | 4.77% |
| 2025-12-31 | 15.50 | 15.57 | 15.35 | 15.45 | -0.32% | 2.73 | 3.58% |
| 2025-12-30 | 15.51 | 15.72 | 15.47 | 15.50 | -0.90% | 3.15 | 4.11% |
| 2025-12-29 | 15.75 | 15.93 | 15.64 | 15.64 | -1.08% | 3.21 | 4.14% |
| 2025-12-26 | 15.91 | 15.99 | 15.72 | 15.81 | -1.25% | 3.92 | 5.01% |
| 2025-12-25 | 15.87 | 16.08 | 15.82 | 16.01 | +0.13% | 3.64 | 4.63% |
| 2025-12-24 | 16.00 | 16.10 | 15.85 | 15.99 | +1.46% | 3.57 | 4.53% |
| 2025-12-23 | 15.85 | 16.05 | 15.66 | 15.76 | -0.94% | 3.83 | 4.92% |
| 2025-12-22 | 15.87 | 16.28 | 15.66 | 15.91 | +1.92% | 5.18 | 6.59% |
| 2025-12-19 | 15.47 | 15.64 | 15.33 | 15.61 | +1.89% | 3.12 | 4.08% |