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
2026-05-29	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%
2026-04-16	19.12	19.90	0.78	4.08%	19.12	20.18	1179211	233097	23.91%
2026-04-15	19.70	19.12	-0.58	-2.94%	19.00	19.85	1168542	224797	23.70%
2026-04-14	18.58	19.70	1.79	9.99%	18.46	19.70	445830	86666	9.04%
2026-04-13	17.30	17.91	0.25	1.42%	17.30	18.48	579035	104260	11.74%
2026-04-10	18.51	17.66	-0.67	-3.66%	17.63	18.60	689562	123523	13.98%
2026-04-09	18.48	18.33	-0.48	-2.55%	18.24	18.75	490415	90255	9.94%
2026-04-08	18.21	18.81	0.98	5.50%	18.12	18.84	796092	147534	16.14%
2026-04-07	17.90	17.83	-0.16	-0.89%	17.50	18.17	498235	88933	10.10%
2026-04-03	17.56	17.99	0.67	3.87%	17.11	18.65	788875	141432	16.00%
2026-04-02	18.30	17.32	-1.05	-5.72%	17.20	18.35	518484	91489	10.51%
2026-04-01	18.27	18.37	0.53	2.97%	18.12	18.98	632133	116623	12.82%
2026-03-31	18.16	17.84	-0.51	-2.78%	17.84	18.43	416570	75099	8.45%
2026-03-30	17.90	18.35	0.26	1.44%	17.30	18.60	624333	112981	12.66%
2026-03-27	18.11	18.09	-0.13	-0.71%	17.82	18.32	522421	94611	10.59%
2026-03-26	18.62	18.22	-0.40	-2.15%	18.15	18.98	675204	125093	13.69%
2026-03-25	17.81	18.62	1.05	5.98%	17.81	19.30	972829	179016	19.73%
2026-03-24	16.69	17.57	1.11	6.74%	15.55	17.76	839254	141368	17.02%
2026-03-23	16.81	16.46	-0.76	-4.41%	16.26	17.27	503691	84484	10.21%
2026-03-20	17.98	17.22	-0.67	-3.75%	17.18	18.20	515060	90652	10.44%
2026-03-19	17.21	17.89	0.25	1.42%	17.21	18.46	801038	144132	16.24%
2026-03-18	17.00	17.64	0.84	5.00%	16.81	17.65	602935	104674	12.23%
2026-03-17	17.48	16.80	-0.48	-2.78%	16.75	17.48	370269	63102	7.51%
2026-03-16	16.97	17.28	0.45	2.67%	16.50	17.59	512841	87802	10.40%
2026-03-13	17.64	16.83	-1.01	-5.66%	16.81	17.68	492414	84357	9.98%
2026-03-12	18.21	17.84	-0.29	-1.60%	17.71	18.39	524379	94249	10.63%
2026-03-11	18.40	18.13	-0.15	-0.82%	18.06	18.69	950880	174409	19.28%
2026-03-10	18.00	18.28	0.38	2.12%	17.80	18.50	1255496	228149	25.46%
2026-03-09	15.88	17.90	1.63	10.02%	15.81	17.90	678514	115745	13.76%
2026-03-06	16.25	16.27	-0.14	-0.85%	16.16	16.53	228883	37251	4.64%
2026-03-05	16.55	16.41	0.20	1.23%	16.32	16.70	268587	44270	5.45%
2026-03-04	16.14	16.21	-0.21	-1.28%	16.10	16.63	268217	43763	5.44%
2026-03-03	17.31	16.42	-0.75	-4.37%	16.40	17.43	449032	75352	9.11%
2026-03-02	17.15	17.17	-0.29	-1.66%	17.01	17.60	444104	76519	9.01%
2026-02-27	16.41	17.46	0.74	4.43%	16.35	18.00	787124	136947	15.96%
2026-02-26	16.52	16.72	0.29	1.77%	16.39	16.85	338566	56352	6.87%
2026-02-25	16.53	16.43	-0.01	-0.06%	16.32	16.78	270292	44749	5.48%
2026-02-24	17.49	16.44	-0.28	-1.67%	16.33	17.49	338336	55976	6.86%