致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 00:54:39 休市中

鸿博股份 (002229) 历史交易数据 从 2024-12-30 到 2025-04-09 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
2025-04-08 9.62 9.92 -0.75 -7.03% 9.60 10.40 302877 29797 6.14%
2025-04-07 10.67 10.67 -1.18 -9.96% 10.67 10.93 91029 9734 1.85%
2025-04-03 11.88 11.85 -0.19 -1.58% 11.78 12.07 100520 11957 2.04%
2025-04-02 12.05 12.04 -0.06 -0.50% 12.01 12.21 72366 8755 1.47%
2025-04-01 12.02 12.10 0.23 1.94% 12.02 12.32 131546 15976 2.67%
2025-03-31 12.16 11.87 -0.34 -2.78% 11.68 12.18 153898 18212 3.12%
2025-03-28 12.29 12.21 -0.07 -0.57% 12.20 12.53 110229 13582 2.24%
2025-03-27 12.80 12.28 -0.47 -3.69% 12.16 12.81 200909 24868 4.07%
2025-03-26 12.88 12.75 -0.13 -1.01% 12.72 13.05 148859 19118 3.02%
2025-03-25 13.15 12.88 -0.45 -3.38% 12.88 13.35 207366 26994 4.20%
2025-03-24 13.10 13.33 0.28 2.15% 13.05 13.87 311308 41696 6.31%
2025-03-21 13.01 13.05 -0.14 -1.06% 12.84 13.19 216661 28114 4.39%
2025-03-20 13.66 13.19 -0.31 -2.30% 13.18 13.67 288346 38754 5.85%
2025-03-19 13.75 13.50 -0.38 -2.74% 13.45 13.75 286402 38850 5.81%
2025-03-18 13.41 13.88 0.49 3.66% 13.25 14.06 503624 69049 10.21%
2025-03-17 13.29 13.39 0.12 0.90% 13.19 13.48 222329 29604 4.51%
2025-03-14 13.26 13.27 0.02 0.15% 12.81 13.30 327775 42971 6.65%
2025-03-13 13.22 13.25 -0.67 -4.81% 13.20 13.57 485554 64692 9.85%
2025-03-12 13.22 13.92 0.71 5.37% 13.22 14.39 744978 103628 15.11%
2025-03-11 13.26 13.21 -0.24 -1.78% 13.03 13.35 253773 33379 5.15%
2025-03-10 13.09 13.45 0.34 2.59% 12.90 13.67 346988 46370 7.04%
2025-03-07 13.26 13.11 -0.37 -2.74% 13.01 13.62 337690 45052 6.85%
2025-03-06 13.00 13.48 0.58 4.50% 12.99 13.65 413642 55488 8.39%
2025-03-05 12.79 12.90 0.19 1.49% 12.55 12.90 214271 27298 4.34%
2025-03-04 12.60 12.71 -0.02 -0.16% 12.48 12.77 203223 25611 4.12%
2025-03-03 12.60 12.73 0.12 0.95% 12.50 13.09 243176 31107 4.93%
2025-02-28 13.44 12.61 -1.01 -7.42% 12.56 13.50 375532 48898 7.61%
2025-02-27 13.72 13.62 0.01 0.07% 13.38 14.05 355474 48707 7.21%
2025-02-26 13.52 13.61 0.09 0.67% 13.38 13.67 340543 46029 6.91%
2025-02-25 13.62 13.52 -0.56 -3.98% 13.41 13.80 421175 57168 8.54%
2025-02-24 14.37 14.08 -0.35 -2.43% 13.83 14.37 535997 75200 10.87%
2025-02-21 14.13 14.43 0.55 3.96% 13.80 14.80 732951 104763 14.86%
2025-02-20 14.16 13.88 -0.42 -2.94% 13.80 14.20 502261 70016 10.18%
2025-02-19 14.00 14.30 0.28 2.00% 13.47 14.40 718854 101477 14.58%
2025-02-18 13.60 14.02 0.22 1.59% 13.44 14.49 801060 111509 16.24%
2025-02-17 13.72 13.80 0.55 4.15% 13.55 14.10 724340 99714 14.69%
2025-02-14 13.12 13.25 0.05 0.38% 12.83 13.45 443103 58368 8.98%
2025-02-13 13.52 13.20 -0.21 -1.57% 13.01 13.59 513800 67949 10.42%
2025-02-12 13.22 13.41 0.06 0.45% 13.11 13.63 538587 72346 10.92%
2025-02-11 13.60 13.35 -0.03 -0.22% 13.21 13.95 1002699 136118 20.33%
2025-02-10 12.36 13.38 1.22 10.03% 12.28 13.38 407578 52530 8.26%
2025-02-07 11.87 12.16 0.30 2.53% 11.83 12.50 595178 72480 12.07%
2025-02-06 11.25 11.86 0.61 5.42% 11.13 11.92 405524 47132 8.22%
2025-02-05 11.15 11.25 0.48 4.46% 10.98 11.40 387139 43582 7.85%
2025-01-27 11.20 10.77 -0.23 -2.09% 10.70 11.25 233183 25445 4.73%
2025-01-24 10.65 11.00 0.24 2.23% 10.59 11.00 256024 27857 5.19%
2025-01-23 11.00 10.76 -0.08 -0.74% 10.76 11.35 337810 37422 6.85%
2025-01-22 11.05 10.84 -0.26 -2.34% 10.72 11.07 273622 29603 5.55%
2025-01-21 11.48 11.10 -0.80 -6.72% 10.74 11.67 634748 70611 12.87%
2025-01-20 12.09 11.90 -0.08 -0.67% 11.80 12.15 201980 24167 4.10%
2025-01-17 12.00 11.98 -0.17 -1.40% 11.85 12.12 197811 23690 4.01%
2025-01-16 12.25 12.15 0.04 0.33% 11.93 12.42 283970 34597 5.76%
2025-01-15 12.24 12.11 -0.11 -0.90% 12.06 12.40 316287 38582 6.41%
2025-01-14 11.59 12.22 0.82 7.19% 11.50 12.23 368714 43984 7.48%
2025-01-13 11.47 11.40 -0.18 -1.55% 11.00 11.62 255715 28914 5.19%
2025-01-10 12.01 11.58 -0.58 -4.77% 11.56 12.36 355676 42800 7.21%
2025-01-09 12.17 12.16 -0.14 -1.14% 12.04 12.35 340471 41442 6.90%
2025-01-08 11.90 12.30 0.29 2.41% 11.68 12.44 720073 87422 14.60%
2025-01-07 10.95 12.01 1.09 9.98% 10.86 12.01 489110 55860 9.92%
2025-01-06 10.79 10.92 0.04 0.37% 10.39 11.26 324275 35366 6.58%
2025-01-03 11.70 10.88 -0.85 -7.25% 10.86 11.98 353452 39596 7.17%
2025-01-02 11.95 11.73 -0.26 -2.17% 11.60 12.19 324986 38569 6.59%
2024-12-31 12.52 11.99 -0.51 -4.08% 11.98 12.68 315720 38708 6.40%
2024-12-30 12.95 12.50 -0.27 -2.11% 12.33 13.04 260679 32883 5.29%