致敬每一个财富自由的梦想,祝大家早日进化为游资

鸿博股份 (002229) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 18.80 18.30 -0.61 -3.23% 18.30 19.10 513575 95536 10.41%
2025-07-31 18.70 18.91 0.12 0.64% 18.69 19.48 633447 121133 12.84%
2025-07-30 19.38 18.79 -0.78 -3.99% 18.65 19.38 570289 108180 11.56%
2025-07-29 19.36 19.57 0.01 0.05% 19.15 19.92 623594 121584 12.64%
2025-07-28 19.99 19.56 -0.23 -1.16% 19.15 19.99 658880 128185 13.36%
2025-07-25 18.95 19.79 0.85 4.49% 18.95 19.86 1100327 214560 22.31%
2025-07-24 18.68 18.94 0.33 1.77% 18.54 18.98 676158 127054 13.71%
2025-07-23 18.65 18.61 -0.21 -1.12% 18.42 18.99 690169 129194 13.99%
2025-07-22 19.24 18.82 -0.59 -3.04% 18.72 19.37 859288 162707 17.42%
2025-07-21 19.58 19.41 -0.14 -0.72% 19.32 19.98 1107826 216871 22.46%
2025-07-18 21.20 19.55 -1.01 -4.91% 19.50 21.31 1952571 392655 39.59%
2025-07-17 19.40 20.56 1.87 10.01% 19.20 20.56 1685427 334671 34.18%
2025-07-16 17.10 18.69 1.70 10.01% 17.10 18.69 680918 125060 13.81%
2025-07-15 16.51 16.99 -0.70 -3.96% 16.51 17.40 854822 144954 17.33%
2025-07-14 17.93 17.69 -0.23 -1.28% 17.61 18.46 692984 123753 14.05%
2025-07-11 17.46 17.92 0.37 2.11% 17.43 18.20 835672 148847 16.95%
2025-07-10 18.00 17.55 -0.32 -1.79% 17.43 18.18 664037 117224 13.46%
2025-07-09 18.15 17.87 -0.31 -1.71% 17.80 18.38 969365 174863 19.66%
2025-07-08 17.65 18.18 0.79 4.54% 17.20 18.55 1307999 233935 26.52%
2025-07-07 17.06 17.39 0.11 0.64% 17.06 17.66 854753 148583 17.33%
2025-07-04 17.12 17.28 0.36 2.13% 16.92 17.95 1260088 219462 25.55%
2025-07-03 16.28 16.92 0.64 3.93% 16.26 17.55 1192546 203775 24.18%
2025-07-02 16.50 16.28 -0.48 -2.86% 16.14 16.72 605230 98676 12.27%
2025-07-01 16.88 16.76 -0.26 -1.53% 16.66 17.24 649914 109300 13.18%
2025-06-30 17.10 17.02 0.08 0.47% 16.81 17.68 844934 145052 17.13%
2025-06-27 16.85 16.94 -0.18 -1.05% 16.62 17.44 902499 153734 18.30%
2025-06-26 17.40 17.12 0.02 0.12% 16.88 18.08 1460603 254558 29.62%
2025-06-25 16.59 17.10 0.44 2.64% 16.09 17.18 1174654 195393 23.82%
2025-06-24 16.57 16.66 0.19 1.15% 16.55 17.14 1002036 168429 20.32%
2025-06-23 15.78 16.47 0.20 1.23% 15.36 16.59 785355 126760 15.92%
2025-06-20 15.96 16.27 0.07 0.43% 15.80 16.75 901888 147046 18.29%
2025-06-19 15.62 16.20 0.49 3.12% 15.55 17.00 1190543 194608 24.14%
2025-06-18 15.30 15.71 0.30 1.95% 15.13 15.85 756311 117950 15.34%
2025-06-17 15.56 15.41 -0.11 -0.71% 15.26 15.63 404897 62415 8.21%
2025-06-16 15.02 15.52 0.32 2.11% 14.98 15.76 569385 87982 11.55%
2025-06-13 15.52 15.20 -0.51 -3.25% 15.15 15.60 585507 89619 11.87%
2025-06-12 15.74 15.71 -0.16 -1.01% 15.60 15.99 498548 78545 10.11%
2025-06-11 15.98 15.87 -0.19 -1.18% 15.71 16.20 584494 93048 11.85%
2025-06-10 16.89 16.06 -0.72 -4.29% 15.98 17.03 908320 148561 18.42%
2025-06-09 16.55 16.78 0.25 1.51% 16.45 16.95 730625 122105 14.82%
2025-06-06 16.78 16.53 -0.66 -3.84% 16.51 17.10 989495 165167 20.06%
2025-06-05 16.60 17.19 0.54 3.24% 16.06 17.89 1597702 270464 32.40%
2025-06-04 16.69 16.65 0.11 0.67% 16.31 17.21 1006938 169031 20.42%
2025-06-03 16.87 16.54 -1.07 -6.08% 16.45 17.49 1266886 213924 25.69%
2025-05-30 18.90 17.61 -1.56 -8.14% 17.54 18.99 1808806 328139 36.68%
2025-05-29 17.11 19.17 1.74 9.98% 17.11 19.17 1602357 296439 32.49%
2025-05-28 16.88 17.43 0.79 4.75% 16.66 17.68 1765257 304091 35.79%
2025-05-27 17.30 16.64 -0.48 -2.80% 16.58 17.40 1662109 281395 33.70%
2025-05-26 16.00 17.12 1.56 10.03% 15.52 17.12 1667739 273737 33.82%
2025-05-23 15.80 15.56 -0.42 -2.63% 15.43 16.61 1400298 224018 28.39%
2025-05-22 15.01 15.98 0.82 5.41% 14.95 16.68 1791374 287193 36.32%
2025-05-21 15.53 15.16 -0.64 -4.05% 15.11 16.10 1139602 176926 23.11%
2025-05-20 16.14 15.80 -0.15 -0.94% 15.80 16.75 1401488 227585 28.42%
2025-05-19 15.83 15.95 -0.28 -1.73% 15.32 16.16 1051198 166506 21.32%
2025-05-16 15.25 16.23 0.66 4.24% 14.66 16.88 1616654 258547 32.78%
2025-05-15 15.51 15.57 0.01 0.06% 15.38 16.19 1238557 195941 25.11%
2025-05-14 15.50 15.56 0.31 2.03% 15.30 15.98 1103849 172192 22.38%
2025-05-13 16.21 15.25 -0.81 -5.04% 15.20 16.26 1299432 204014 26.35%
2025-05-12 15.80 16.06 -0.09 -0.56% 15.51 16.38 1267571 202015 25.70%
2025-05-09 15.98 16.15 -0.24 -1.46% 15.68 16.84 1763804 287983 35.77%
2025-05-08 17.05 16.39 -1.82 -9.99% 16.39 17.25 1546480 257632 31.36%
2025-05-07 17.22 18.21 1.01 5.87% 16.69 18.36 2601013 451955 52.74%
2025-05-06 16.87 17.20 1.32 8.31% 16.20 17.47 2425396 411467 49.18%
2025-04-30 15.71 15.88 1.44 9.97% 14.90 15.88 1127043 174572 22.85%
2025-04-29 14.21 14.44 1.31 9.98% 13.70 14.44 646340 91869 13.11%
2025-04-28 13.13 13.13 1.19 9.97% 13.13 13.13 87602 11502 1.78%
2025-04-25 11.66 11.94 1.09 10.05% 11.66 11.94 224449 26714 4.55%
2025-04-24 10.70 10.85 0.13 1.21% 10.44 11.31 346401 37934 7.02%