鸿博股份(002229)股票行情
鸿博股份(002229)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 18.80 | 18.30 | -0.61 | -3.23% | 18.30 | 19.10 | 513575 | 95536.44 | 10.41% |
| 2025-07-31 | 18.70 | 18.91 | 0.12 | 0.64% | 18.69 | 19.48 | 633447 | 121133.79 | 12.84% |
| 2025-07-30 | 19.38 | 18.79 | -0.78 | -3.99% | 18.65 | 19.38 | 570289 | 108180.30 | 11.56% |
| 2025-07-29 | 19.36 | 19.57 | 0.01 | 0.05% | 19.15 | 19.92 | 623594 | 121584.10 | 12.64% |
| 2025-07-28 | 19.99 | 19.56 | -0.23 | -1.16% | 19.15 | 19.99 | 658880 | 128185.66 | 13.36% |
| 2025-07-25 | 18.95 | 19.79 | 0.85 | 4.49% | 18.95 | 19.86 | 1100327 | 214560.22 | 22.31% |
| 2025-07-24 | 18.68 | 18.94 | 0.33 | 1.77% | 18.54 | 18.98 | 676158 | 127054.38 | 13.71% |
| 2025-07-23 | 18.65 | 18.61 | -0.21 | -1.12% | 18.42 | 18.99 | 690169 | 129194.80 | 13.99% |
| 2025-07-22 | 19.24 | 18.82 | -0.59 | -3.04% | 18.72 | 19.37 | 859288 | 162707.16 | 17.42% |
| 2025-07-21 | 19.58 | 19.41 | -0.14 | -0.72% | 19.32 | 19.98 | 1107826 | 216871.61 | 22.46% |
| 2025-07-18 | 21.20 | 19.55 | -1.01 | -4.91% | 19.50 | 21.31 | 1952571 | 392655.22 | 39.59% |
| 2025-07-17 | 19.40 | 20.56 | 1.87 | 10.01% | 19.20 | 20.56 | 1685427 | 334671.22 | 34.18% |
| 2025-07-16 | 17.10 | 18.69 | 1.70 | 10.01% | 17.10 | 18.69 | 680918 | 125060.61 | 13.81% |
| 2025-07-15 | 16.51 | 16.99 | -0.70 | -3.96% | 16.51 | 17.40 | 854822 | 144954.36 | 17.33% |
| 2025-07-14 | 17.93 | 17.69 | -0.23 | -1.28% | 17.61 | 18.46 | 692984 | 123753.46 | 14.05% |
| 2025-07-11 | 17.46 | 17.92 | 0.37 | 2.11% | 17.43 | 18.20 | 835672 | 148847.12 | 16.95% |
| 2025-07-10 | 18.00 | 17.55 | -0.32 | -1.79% | 17.43 | 18.18 | 664037 | 117224.23 | 13.46% |
| 2025-07-09 | 18.15 | 17.87 | -0.31 | -1.71% | 17.80 | 18.38 | 969365 | 174863.55 | 19.66% |
| 2025-07-08 | 17.65 | 18.18 | 0.79 | 4.54% | 17.20 | 18.55 | 1307999 | 233935.28 | 26.52% |
| 2025-07-07 | 17.06 | 17.39 | 0.11 | 0.64% | 17.06 | 17.66 | 854753 | 148583.91 | 17.33% |
| 2025-07-04 | 17.12 | 17.28 | 0.36 | 2.13% | 16.92 | 17.95 | 1260088 | 219462.55 | 25.55% |
| 2025-07-03 | 16.28 | 16.92 | 0.64 | 3.93% | 16.26 | 17.55 | 1192546 | 203775.47 | 24.18% |
| 2025-07-02 | 16.50 | 16.28 | -0.48 | -2.86% | 16.14 | 16.72 | 605230 | 98676.13 | 12.27% |
| 2025-07-01 | 16.88 | 16.76 | -0.26 | -1.53% | 16.66 | 17.24 | 649914 | 109300.27 | 13.18% |
| 2025-06-30 | 17.10 | 17.02 | 0.08 | 0.47% | 16.81 | 17.68 | 844934 | 145052.42 | 17.13% |
| 2025-06-27 | 16.85 | 16.94 | -0.18 | -1.05% | 16.62 | 17.44 | 902499 | 153734.03 | 18.30% |
| 2025-06-26 | 17.40 | 17.12 | 0.02 | 0.12% | 16.88 | 18.08 | 1460603 | 254558.11 | 29.62% |
| 2025-06-25 | 16.59 | 17.10 | 0.44 | 2.64% | 16.09 | 17.18 | 1174654 | 195393.69 | 23.82% |
| 2025-06-24 | 16.57 | 16.66 | 0.19 | 1.15% | 16.55 | 17.14 | 1002036 | 168429.77 | 20.32% |
| 2025-06-23 | 15.78 | 16.47 | 0.20 | 1.23% | 15.36 | 16.59 | 785355 | 126760.34 | 15.92% |
| 2025-06-20 | 15.96 | 16.27 | 0.07 | 0.43% | 15.80 | 16.75 | 901888 | 147046.08 | 18.29% |
| 2025-06-19 | 15.62 | 16.20 | 0.49 | 3.12% | 15.55 | 17.00 | 1190543 | 194608.97 | 24.14% |
| 2025-06-18 | 15.30 | 15.71 | 0.30 | 1.95% | 15.13 | 15.85 | 756311 | 117950.70 | 15.34% |
| 2025-06-17 | 15.56 | 15.41 | -0.11 | -0.71% | 15.26 | 15.63 | 404897 | 62415.60 | 8.21% |
| 2025-06-16 | 15.02 | 15.52 | 0.32 | 2.11% | 14.98 | 15.76 | 569385 | 87982.59 | 11.55% |
| 2025-06-13 | 15.52 | 15.20 | -0.51 | -3.25% | 15.15 | 15.60 | 585507 | 89619.09 | 11.87% |
| 2025-06-12 | 15.74 | 15.71 | -0.16 | -1.01% | 15.60 | 15.99 | 498548 | 78545.36 | 10.11% |
| 2025-06-11 | 15.98 | 15.87 | -0.19 | -1.18% | 15.71 | 16.20 | 584494 | 93048.27 | 11.85% |
| 2025-06-10 | 16.89 | 16.06 | -0.72 | -4.29% | 15.98 | 17.03 | 908320 | 148561.52 | 18.42% |
| 2025-06-09 | 16.55 | 16.78 | 0.25 | 1.51% | 16.45 | 16.95 | 730625 | 122105.97 | 14.82% |
| 2025-06-06 | 16.78 | 16.53 | -0.66 | -3.84% | 16.51 | 17.10 | 989495 | 165167.61 | 20.06% |
| 2025-06-05 | 16.60 | 17.19 | 0.54 | 3.24% | 16.06 | 17.89 | 1597702 | 270464.69 | 32.40% |
| 2025-06-04 | 16.69 | 16.65 | 0.11 | 0.67% | 16.31 | 17.21 | 1006938 | 169031.17 | 20.42% |
| 2025-06-03 | 16.87 | 16.54 | -1.07 | -6.08% | 16.45 | 17.49 | 1266886 | 213924.41 | 25.69% |
| 2025-05-30 | 18.90 | 17.61 | -1.56 | -8.14% | 17.54 | 18.99 | 1808806 | 328139.19 | 36.68% |
| 2025-05-29 | 17.11 | 19.17 | 1.74 | 9.98% | 17.11 | 19.17 | 1602357 | 296439.56 | 32.49% |
| 2025-05-28 | 16.88 | 17.43 | 0.79 | 4.75% | 16.66 | 17.68 | 1765257 | 304091.41 | 35.79% |
| 2025-05-27 | 17.30 | 16.64 | -0.48 | -2.80% | 16.58 | 17.40 | 1662109 | 281395.25 | 33.70% |
| 2025-05-26 | 16.00 | 17.12 | 1.56 | 10.03% | 15.52 | 17.12 | 1667739 | 273737.59 | 33.82% |
| 2025-05-23 | 15.80 | 15.56 | -0.42 | -2.63% | 15.43 | 16.61 | 1400298 | 224018.02 | 28.39% |
| 2025-05-22 | 15.01 | 15.98 | 0.82 | 5.41% | 14.95 | 16.68 | 1791374 | 287193.94 | 36.32% |
| 2025-05-21 | 15.53 | 15.16 | -0.64 | -4.05% | 15.11 | 16.10 | 1139602 | 176926.45 | 23.11% |
| 2025-05-20 | 16.14 | 15.80 | -0.15 | -0.94% | 15.80 | 16.75 | 1401488 | 227585.38 | 28.42% |
| 2025-05-19 | 15.83 | 15.95 | -0.28 | -1.73% | 15.32 | 16.16 | 1051198 | 166506.09 | 21.32% |
| 2025-05-16 | 15.25 | 16.23 | 0.66 | 4.24% | 14.66 | 16.88 | 1616654 | 258547.20 | 32.78% |
| 2025-05-15 | 15.51 | 15.57 | 0.01 | 0.06% | 15.38 | 16.19 | 1238557 | 195941.72 | 25.11% |
| 2025-05-14 | 15.50 | 15.56 | 0.31 | 2.03% | 15.30 | 15.98 | 1103849 | 172192.31 | 22.38% |
| 2025-05-13 | 16.21 | 15.25 | -0.81 | -5.04% | 15.20 | 16.26 | 1299432 | 204014.05 | 26.35% |
| 2025-05-12 | 15.80 | 16.06 | -0.09 | -0.56% | 15.51 | 16.38 | 1267571 | 202015.75 | 25.70% |
| 2025-05-09 | 15.98 | 16.15 | -0.24 | -1.46% | 15.68 | 16.84 | 1763804 | 287983.50 | 35.77% |
| 2025-05-08 | 17.05 | 16.39 | -1.82 | -9.99% | 16.39 | 17.25 | 1546480 | 257632.80 | 31.36% |
| 2025-05-07 | 17.22 | 18.21 | 1.01 | 5.87% | 16.69 | 18.36 | 2601013 | 451955.62 | 52.74% |
| 2025-05-06 | 16.87 | 17.20 | 1.32 | 8.31% | 16.20 | 17.47 | 2425396 | 411467.03 | 49.18% |
| 2025-04-30 | 15.71 | 15.88 | 1.44 | 9.97% | 14.90 | 15.88 | 1127043 | 174572.80 | 22.85% |
| 2025-04-29 | 14.21 | 14.44 | 1.31 | 9.98% | 13.70 | 14.44 | 646340 | 91869.83 | 13.11% |
| 2025-04-28 | 13.13 | 13.13 | 1.19 | 9.97% | 13.13 | 13.13 | 87602 | 11502.17 | 1.78% |
| 2025-04-25 | 11.66 | 11.94 | 1.09 | 10.05% | 11.66 | 11.94 | 224449 | 26714.40 | 4.55% |
| 2025-04-24 | 10.70 | 10.85 | 0.13 | 1.21% | 10.44 | 11.31 | 346401 | 37934.46 | 7.02% |
| 2025-04-23 | 10.70 | 10.72 | 0.07 | 0.66% | 10.70 | 10.85 | 108867 | 11723.69 | 2.21% |
| 2025-04-22 | 10.79 | 10.65 | -0.19 | -1.75% | 10.58 | 10.89 | 105607 | 11304.09 | 2.14% |
| 2025-04-21 | 10.72 | 10.84 | 0.18 | 1.69% | 10.47 | 10.85 | 136115 | 14598.08 | 2.76% |
| 2025-04-18 | 10.95 | 10.66 | 0.05 | 0.47% | 10.64 | 11.28 | 174381 | 18963.75 | 3.54% |
| 2025-04-17 | 10.47 | 10.61 | 0.04 | 0.38% | 10.40 | 10.86 | 126283 | 13512.83 | 2.56% |
| 2025-04-16 | 10.80 | 10.57 | -0.38 | -3.47% | 10.45 | 10.90 | 158176 | 16819.32 | 3.21% |
| 2025-04-15 | 11.02 | 10.95 | -0.21 | -1.88% | 10.88 | 11.30 | 150036 | 16463.48 | 3.04% |
| 2025-04-14 | 11.28 | 11.16 | 0.21 | 1.92% | 11.10 | 11.34 | 164527 | 18418.68 | 3.34% |
| 2025-04-11 | 10.92 | 10.95 | -0.17 | -1.53% | 10.78 | 11.26 | 267950 | 29515.37 | 5.43% |
| 2025-04-10 | 10.41 | 11.12 | 1.01 | 9.99% | 10.30 | 11.12 | 248079 | 26467.51 | 5.03% |
| 2025-04-09 | 9.70 | 10.11 | 0.19 | 1.92% | 8.94 | 10.26 | 276082 | 26636.39 | 5.60% |
| 2025-04-08 | 9.62 | 9.92 | -0.75 | -7.03% | 9.60 | 10.40 | 302877 | 29797.40 | 6.14% |
深证大盘股票行情在线 K线走势图
