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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.25 | 18.50 | 18.02 | 18.12 | -0.66% | 5.89 | 6.57% |
| 2025-09-16 | 18.20 | 18.27 | 17.80 | 18.24 | -1.19% | 7.25 | 8.13% |
| 2025-09-15 | 18.70 | 18.80 | 18.34 | 18.46 | -1.55% | 6.45 | 7.07% |
| 2025-09-12 | 18.72 | 19.26 | 18.70 | 18.75 | -1.06% | 10.10 | 10.80% |
| 2025-09-11 | 18.30 | 18.98 | 18.12 | 18.95 | +4.58% | 12.28 | 13.40% |
| 2025-09-10 | 17.88 | 18.30 | 17.88 | 18.12 | +1.91% | 6.03 | 6.75% |
| 2025-09-09 | 18.18 | 18.23 | 17.65 | 17.78 | -3.32% | 6.96 | 7.86% |
| 2025-09-08 | 18.15 | 18.51 | 17.95 | 18.39 | +0.82% | 7.88 | 8.76% |
| 2025-09-05 | 17.82 | 18.25 | 17.57 | 18.24 | +1.79% | 8.06 | 9.07% |
| 2025-09-04 | 18.50 | 18.83 | 17.40 | 17.92 | -3.66% | 11.00 | 12.27% |
| 2025-09-03 | 18.82 | 19.29 | 18.35 | 18.60 | -1.54% | 10.94 | 11.76% |
| 2025-09-02 | 20.36 | 20.36 | 18.81 | 18.89 | -7.58% | 19.22 | 20.22% |
| 2025-09-01 | 21.00 | 21.43 | 20.28 | 20.44 | -4.80% | 20.82 | 20.43% |
| 2025-08-29 | 23.85 | 23.85 | 21.47 | 21.47 | -9.98% | 31.15 | 28.29% |
| 2025-08-28 | 22.10 | 24.00 | 21.84 | 23.85 | +8.26% | 32.08 | 28.22% |
| 2025-08-27 | 21.09 | 23.00 | 20.84 | 22.03 | +4.66% | 29.44 | 27.44% |
| 2025-08-26 | 20.37 | 21.70 | 20.28 | 21.05 | +2.13% | 20.90 | 20.07% |
| 2025-08-25 | 20.75 | 21.09 | 20.30 | 20.61 | +1.93% | 20.96 | 20.54% |
| 2025-08-22 | 19.67 | 20.59 | 19.65 | 20.22 | +3.64% | 20.24 | 20.42% |
| 2025-08-21 | 19.95 | 20.30 | 19.35 | 19.51 | -2.11% | 10.51 | 10.80% |