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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.47 | 15.65 | 15.29 | 15.32 | -2.05% | 3.19 | 4.19% |
| 2025-12-17 | 15.38 | 15.69 | 15.26 | 15.64 | +1.10% | 3.53 | 4.62% |
| 2025-12-16 | 16.00 | 16.00 | 15.35 | 15.47 | -3.79% | 5.10 | 6.64% |
| 2025-12-15 | 16.50 | 16.60 | 15.96 | 16.08 | -4.80% | 7.34 | 9.21% |
| 2025-12-12 | 17.18 | 17.54 | 16.66 | 16.89 | -3.98% | 10.38 | 12.32% |
| 2025-12-11 | 17.33 | 18.19 | 17.33 | 17.59 | 0.00% | 14.85 | 16.88% |
| 2025-12-10 | 18.33 | 18.58 | 17.50 | 17.59 | -4.19% | 20.95 | 23.64% |
| 2025-12-09 | 18.36 | 18.36 | 18.36 | 18.36 | +10.01% | 6.01 | 6.64% |
| 2025-12-08 | 16.29 | 16.91 | 16.20 | 16.69 | +2.20% | 7.13 | 8.70% |
| 2025-12-05 | 15.90 | 16.60 | 15.85 | 16.33 | +3.03% | 6.91 | 8.58% |
| 2025-12-04 | 16.20 | 16.25 | 15.84 | 15.85 | -3.76% | 5.32 | 6.75% |
| 2025-12-03 | 16.78 | 16.91 | 16.22 | 16.47 | -3.17% | 10.51 | 12.94% |
| 2025-12-02 | 16.05 | 17.72 | 16.02 | 17.01 | +5.59% | 16.96 | 19.95% |
| 2025-12-01 | 16.06 | 16.12 | 15.98 | 16.11 | +0.31% | 1.97 | 2.49% |
| 2025-11-28 | 15.88 | 16.20 | 15.86 | 16.06 | +0.19% | 2.93 | 3.72% |
| 2025-11-27 | 15.57 | 16.29 | 15.44 | 16.03 | +2.89% | 4.90 | 6.21% |
| 2025-11-26 | 15.75 | 15.92 | 15.55 | 15.58 | -2.20% | 2.41 | 3.11% |
| 2025-11-25 | 15.73 | 16.12 | 15.62 | 15.93 | +2.05% | 3.27 | 4.15% |
| 2025-11-24 | 15.21 | 15.69 | 15.02 | 15.61 | +4.91% | 4.39 | 5.79% |
| 2025-11-21 | 15.44 | 15.67 | 14.87 | 14.88 | -5.34% | 4.38 | 5.86% |