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
2026-07-24	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%
2026-06-08	13.50	14.74	0.64	4.54%	13.46	15.08	592506	85167	12.01%
2026-06-05	13.60	14.10	0.37	2.69%	13.41	14.30	415661	57761	8.43%
2026-06-04	13.98	13.73	-0.52	-3.65%	13.60	13.99	339922	46792	6.89%
2026-06-03	13.95	14.25	0.25	1.79%	13.73	14.50	458806	64960	9.30%
2026-06-02	14.40	14.00	-0.31	-2.17%	13.60	14.65	576236	80492	11.68%
2026-06-01	13.26	14.31	1.30	9.99%	13.26	14.31	452431	63712	9.17%
2026-05-29	13.75	13.01	-0.68	-4.97%	12.99	13.80	358707	47593	7.27%
2026-05-28	13.32	13.69	0.37	2.78%	13.32	13.77	347221	47164	7.04%
2026-05-27	13.80	13.32	-0.60	-4.31%	13.23	13.89	416172	56041	8.44%
2026-05-26	14.58	13.92	-0.93	-6.26%	13.62	14.66	550915	76576	11.17%
2026-05-25	15.52	14.85	-0.46	-3.00%	14.71	15.59	475314	71192	9.64%
2026-05-22	15.60	15.31	-0.10	-0.65%	14.94	15.65	453827	69141	9.20%
2026-05-21	16.50	15.41	-0.98	-5.98%	15.38	16.70	692686	110475	14.05%
2026-05-20	16.51	16.39	-0.31	-1.86%	16.20	17.25	608555	100897	12.34%
2026-05-19	16.45	16.70	-0.46	-2.68%	15.83	16.98	686063	113515	13.91%
2026-05-18	18.47	17.16	-0.94	-5.19%	16.88	18.69	920532	161832	18.67%
2026-05-15	18.57	18.10	0.08	0.44%	17.87	19.16	826564	152551	16.76%
2026-05-14	18.97	18.02	-0.60	-3.22%	17.89	19.00	831632	152487	16.86%
2026-05-13	17.40	18.62	1.22	7.01%	17.11	19.14	1095171	203618	22.21%
2026-05-12	18.08	17.40	-0.76	-4.19%	17.28	18.08	494466	86658	10.03%
2026-05-11	18.62	18.16	-0.34	-1.84%	18.06	18.75	508299	92721	10.31%
2026-05-08	18.25	18.50	0.16	0.87%	18.10	18.75	528590	97739	10.72%
2026-05-07	18.00	18.34	0.31	1.72%	17.80	18.50	822132	150047	16.67%
2026-05-06	16.81	18.03	1.64	10.01%	16.78	18.03	725787	126400	14.72%
2026-04-30	16.10	16.39	0.30	1.86%	15.94	16.67	479193	78590	9.72%
2026-04-29	16.05	16.09	-0.19	-1.17%	16.00	16.38	413265	66864	8.38%
2026-04-28	16.59	16.28	-0.30	-1.81%	16.16	16.76	391861	64270	7.95%
2026-04-27	16.41	16.58	-0.30	-1.78%	15.57	16.72	733009	118848	14.86%
2026-04-24	16.88	16.88	-1.88	-10.02%	16.88	17.32	564256	95440	11.44%
2026-04-23	19.00	18.76	-0.47	-2.44%	18.62	19.31	538889	101881	10.93%
2026-04-22	18.89	19.23	0.29	1.53%	18.54	19.25	698842	132877	14.17%
2026-04-21	19.32	18.94	-0.44	-2.27%	18.50	19.36	593983	112061	12.04%
2026-04-20	19.69	19.38	-0.30	-1.52%	19.25	19.93	702506	136849	14.25%
2026-04-17	19.99	19.68	-0.22	-1.11%	19.56	20.15	853508	168925	17.31%