鸿博股份 (002229) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	10.72	10.86	0.14	1.31%	10.57	10.91	200499	21635	4.07%
2026-09-15	11.11	10.72	-0.33	-2.99%	10.71	11.14	228362	24799	4.63%
2026-09-14	11.28	11.05	-0.10	-0.90%	10.97	11.30	220473	24492	4.47%
2026-09-11	11.19	11.15	-0.24	-2.11%	10.91	11.36	254240	28178	5.16%
2026-09-10	11.68	11.39	-0.40	-3.39%	11.37	11.69	288965	33099	5.86%
2026-09-09	12.17	11.79	-0.37	-3.04%	11.66	12.19	477973	56483	9.69%
2026-09-08	12.44	12.16	-0.21	-1.70%	12.05	12.49	502664	61293	10.19%
2026-09-07	12.08	12.37	0.30	2.49%	12.03	12.42	540130	66405	10.95%
2026-09-04	12.00	12.07	-0.05	-0.41%	11.95	12.43	578160	70556	11.72%
2026-09-03	12.12	12.12	0.03	0.25%	11.97	12.32	425992	51746	8.64%
2026-09-02	12.06	12.09	-0.06	-0.49%	11.93	12.25	401752	48504	8.15%
2026-09-01	12.19	12.15	-0.04	-0.33%	12.02	12.37	594150	72469	12.05%
2026-08-31	11.65	12.19	-0.10	-0.81%	11.60	12.29	893988	107624	18.13%
2026-08-28	11.17	12.29	1.12	10.03%	11.16	12.29	810041	96949	16.43%
2026-08-27	11.08	11.17	0.23	2.10%	10.90	11.30	445577	49561	9.04%
2026-08-26	10.81	10.94	0.03	0.27%	10.71	11.07	314824	34315	6.38%
2026-08-25	10.40	10.91	0.24	2.25%	10.30	10.98	417915	44742	8.47%
2026-08-24	11.10	10.67	-0.32	-2.91%	10.49	11.10	414539	44387	8.41%
2026-08-21	10.75	10.99	0.17	1.57%	10.39	11.01	504789	54446	10.24%
2026-08-20	11.15	10.82	-0.50	-4.42%	10.68	11.21	595973	64835	12.08%
2026-08-19	12.27	11.32	-1.26	-10.02%	11.32	12.30	768404	88613	15.58%
2026-08-18	13.56	12.58	-1.24	-8.97%	12.50	13.58	1385193	179299	28.09%
2026-08-17	12.91	13.82	1.26	10.03%	12.75	13.82	1016185	136766	20.61%
2026-08-14	12.99	12.56	-1.09	-7.99%	12.29	13.19	1561275	197149	31.66%
2026-08-13	13.85	13.65	0.74	5.73%	13.19	14.20	2215254	308416	44.92%
2026-08-12	12.82	12.91	1.17	9.97%	12.80	12.91	258756	33356	5.25%
2026-08-11	10.68	11.74	1.07	10.03%	10.50	11.74	731927	84033	14.84%
2026-08-10	10.70	10.67	0.09	0.85%	10.35	10.80	206488	21808	4.19%
2026-08-07	10.80	10.58	-0.23	-2.13%	10.38	10.81	269146	28372	5.46%
2026-08-06	10.89	10.81	-0.20	-1.82%	10.66	11.05	311060	33719	6.31%
2026-08-05	10.98	11.01	-0.05	-0.45%	10.88	11.18	532408	58655	10.80%
2026-08-04	10.70	11.06	0.43	4.05%	10.65	11.10	462271	50595	9.37%
2026-08-03	10.44	10.63	0.33	3.20%	10.32	10.63	371861	39001	7.54%
2026-07-31	9.98	10.30	0.59	6.08%	9.96	10.37	468191	47710	9.49%
2026-07-30	9.73	9.71	-0.31	-3.09%	9.68	10.08	301004	29748	6.10%
2026-07-29	9.92	10.02	0.08	0.80%	9.78	10.12	315146	31441	6.39%
2026-07-28	9.66	9.94	0.14	1.43%	9.60	10.06	323446	32027	6.56%
2026-07-27	9.47	9.80	0.19	1.98%	9.22	9.81	299759	28667	6.08%
2026-07-24	10.17	9.61	-0.72	-6.97%	9.56	10.25	496118	48598	10.06%
2026-07-23	9.38	10.33	0.94	10.01%	9.32	10.33	238724	24044	4.84%
2026-07-22	9.29	9.39	0.09	0.97%	9.18	9.59	272301	25612	5.52%
2026-07-21	9.11	9.30	0.21	2.31%	8.56	9.32	287010	25872	5.82%
2026-07-20	9.22	9.09	-0.01	-0.11%	8.90	9.58	265199	24453	5.38%
2026-07-17	9.61	9.10	-0.63	-6.47%	9.00	9.83	282417	26332	5.73%
2026-07-16	9.35	9.73	0.29	3.07%	9.24	9.97	285169	27774	5.78%
2026-07-15	9.45	9.44	0.00	0.00%	9.25	9.63	220274	20927	4.47%
2026-07-14	9.36	9.44	0.01	0.11%	9.01	9.54	240636	22181	4.88%
2026-07-13	10.02	9.43	-0.59	-5.89%	9.37	10.24	276963	26853	5.62%
2026-07-10	9.66	10.02	0.29	2.98%	9.48	10.34	336614	33864	6.83%
2026-07-09	9.78	9.73	0.02	0.21%	9.37	9.85	238487	22956	4.84%
2026-07-08	9.49	9.71	0.24	2.53%	9.35	9.88	296825	28679	6.02%
2026-07-07	9.96	9.47	-0.50	-5.02%	9.41	10.00	254402	24486	5.16%
2026-07-06	10.46	9.97	-0.41	-3.95%	9.96	10.49	233004	23658	4.72%
2026-07-03	10.38	10.38	0.08	0.78%	10.32	10.60	210641	21971	4.27%
2026-07-02	10.55	10.30	-0.42	-3.92%	10.28	10.84	291756	30896	5.92%
2026-07-01	10.38	10.72	0.40	3.88%	10.37	10.97	351529	37437	7.13%
2026-06-30	10.20	10.32	0.23	2.28%	9.81	10.44	314688	32266	6.38%
2026-06-29	10.27	10.09	-0.05	-0.49%	9.91	10.55	274401	27840	5.56%
2026-06-26	10.70	10.14	-0.64	-5.94%	10.13	10.74	358231	36928	7.26%
2026-06-25	11.18	10.78	-0.42	-3.75%	10.73	11.38	340975	37158	6.91%
2026-06-24	11.46	11.20	-0.29	-2.52%	10.91	11.48	324608	36055	6.58%
2026-06-23	11.80	11.49	-0.39	-3.28%	11.48	11.99	295301	34632	5.99%
2026-06-22	12.36	11.88	-0.57	-4.58%	11.45	12.39	484584	57307	9.83%
2026-06-18	12.57	12.45	0.34	2.81%	12.25	12.80	399681	49925	8.10%
2026-06-17	12.85	12.11	-0.80	-6.20%	12.05	12.88	491546	60648	9.97%
2026-06-16	13.40	12.91	-0.55	-4.09%	12.75	13.42	425653	54978	8.63%
2026-06-15	13.30	13.46	0.16	1.20%	13.27	13.54	255383	34246	5.18%
2026-06-12	13.73	13.30	-0.29	-2.13%	13.21	13.86	345216	46407	7.00%
2026-06-11	14.60	13.59	-1.26	-8.48%	13.58	14.60	450158	62520	9.13%
2026-06-10	14.70	14.85	0.26	1.78%	14.51	15.19	469291	69948	9.52%
2026-06-09	14.71	14.59	-0.15	-1.02%	14.35	14.80	374571	54551	7.60%