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
2025-09-16	18.20	18.24	-0.22	-1.19%	17.80	18.27	400874	72527	8.13%
2025-09-15	18.70	18.46	-0.29	-1.55%	18.34	18.80	348485	64473	7.07%
2025-09-12	18.72	18.75	-0.20	-1.06%	18.70	19.26	532500	101006	10.80%
2025-09-11	18.30	18.95	0.83	4.58%	18.12	18.98	660641	122814	13.40%
2025-09-10	17.88	18.12	0.34	1.91%	17.88	18.30	332779	60257	6.75%
2025-09-09	18.18	17.78	-0.61	-3.32%	17.65	18.23	387847	69552	7.86%
2025-09-08	18.15	18.39	0.15	0.82%	17.95	18.51	432162	78818	8.76%
2025-09-05	17.82	18.24	0.32	1.79%	17.57	18.25	447270	80596	9.07%
2025-09-04	18.50	17.92	-0.68	-3.66%	17.40	18.83	605172	110017	12.27%
2025-09-03	18.82	18.60	-0.29	-1.54%	18.35	19.29	579882	109441	11.76%
2025-09-02	20.36	18.89	-1.55	-7.58%	18.81	20.36	997358	192249	20.22%
2025-09-01	21.00	20.44	-1.03	-4.80%	20.28	21.43	1007696	208191	20.43%
2025-08-29	23.85	21.47	-2.38	-9.98%	21.47	23.85	1395306	311459	28.29%
2025-08-28	22.10	23.85	1.82	8.26%	21.84	24.00	1391586	320789	28.22%
2025-08-27	21.09	22.03	0.98	4.66%	20.84	23.00	1353342	294448	27.44%
2025-08-26	20.37	21.05	0.44	2.13%	20.28	21.70	989990	209035	20.07%
2025-08-25	20.75	20.61	0.39	1.93%	20.30	21.09	1013003	209585	20.54%
2025-08-22	19.67	20.22	0.71	3.64%	19.65	20.59	1006841	202438	20.42%
2025-08-21	19.95	19.51	-0.42	-2.11%	19.35	20.30	532670	105079	10.80%
2025-08-20	19.75	19.93	0.00	0.00%	19.50	20.30	536920	106396	10.89%
2025-08-19	19.80	19.93	0.04	0.20%	19.71	20.11	608097	121006	12.33%
2025-08-18	19.78	19.89	0.12	0.61%	19.61	20.20	782594	156182	15.87%
2025-08-15	19.20	19.77	0.30	1.54%	19.10	19.98	666041	131203	13.51%
2025-08-14	19.62	19.47	-0.15	-0.76%	19.43	20.36	992531	197385	20.13%
2025-08-13	19.31	19.62	0.32	1.66%	19.09	19.80	773413	150821	15.68%
2025-08-12	18.93	19.30	0.36	1.90%	18.72	19.50	726675	139886	14.73%
2025-08-11	18.11	18.94	0.79	4.35%	18.10	19.09	556848	104188	11.29%
2025-08-08	18.55	18.15	-0.43	-2.31%	18.08	18.55	379117	69129	7.69%
2025-08-07	18.88	18.58	-0.27	-1.43%	18.55	18.96	378616	70740	7.68%
2025-08-06	18.60	18.85	0.26	1.40%	18.31	18.92	452483	84954	9.18%
2025-08-05	18.40	18.59	0.18	0.98%	18.25	18.89	394090	72948	7.99%
2025-08-04	17.77	18.41	0.11	0.60%	17.70	18.41	337022	61311	6.83%
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%