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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.28 | 16.33 | 15.70 | 15.72 | -2.06% | 2.95 | 3.76% |
| 2025-11-19 | 16.65 | 16.73 | 16.01 | 16.05 | -3.43% | 3.24 | 4.05% |
| 2025-11-18 | 16.64 | 16.81 | 16.47 | 16.62 | -1.01% | 2.75 | 3.35% |
| 2025-11-17 | 16.59 | 16.85 | 16.50 | 16.79 | +1.88% | 2.97 | 3.59% |
| 2025-11-14 | 16.44 | 16.74 | 16.41 | 16.48 | -0.72% | 2.30 | 2.82% |
| 2025-11-13 | 16.45 | 16.65 | 16.30 | 16.60 | +0.55% | 2.38 | 2.93% |
| 2025-11-12 | 16.68 | 16.80 | 16.50 | 16.51 | -1.84% | 2.66 | 3.25% |
| 2025-11-11 | 16.99 | 17.09 | 16.81 | 16.82 | -0.77% | 2.28 | 2.74% |
| 2025-11-10 | 17.09 | 17.09 | 16.86 | 16.95 | +0.65% | 2.18 | 2.61% |
| 2025-11-07 | 17.10 | 17.10 | 16.82 | 16.84 | -1.75% | 3.22 | 3.87% |
| 2025-11-06 | 17.41 | 17.50 | 17.10 | 17.14 | -2.11% | 4.37 | 5.15% |
| 2025-11-05 | 17.51 | 17.73 | 17.35 | 17.51 | -2.45% | 4.86 | 5.63% |
| 2025-11-04 | 17.46 | 18.20 | 17.31 | 17.95 | +2.10% | 7.63 | 8.68% |
| 2025-11-03 | 17.70 | 17.76 | 17.30 | 17.58 | -1.51% | 4.75 | 5.51% |
| 2025-10-31 | 17.92 | 18.10 | 17.68 | 17.85 | -1.76% | 6.56 | 7.44% |
| 2025-10-30 | 17.66 | 18.41 | 17.50 | 18.17 | +2.95% | 11.43 | 12.85% |
| 2025-10-29 | 17.38 | 17.73 | 17.19 | 17.65 | +2.20% | 6.22 | 7.20% |
| 2025-10-28 | 17.39 | 17.40 | 17.11 | 17.27 | -0.17% | 3.15 | 3.69% |
| 2025-10-27 | 17.07 | 17.37 | 17.00 | 17.30 | +1.88% | 4.26 | 5.01% |
| 2025-10-24 | 16.90 | 17.03 | 16.83 | 16.98 | +0.53% | 2.40 | 2.87% |