鸿博股份

002229
🏛️ 中国 →
17.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.61 18.01 17.61 17.80 7,755.1K
09:35 17.80 17.80 17.57 17.62 2,837.6K
09:40 17.62 17.62 17.46 17.50 2,140.6K
09:45 17.49 17.53 17.46 17.50 1,364.5K
09:50 17.50 17.54 17.46 17.53 1,054.0K
09:55 17.52 17.64 17.49 17.49 1,143.6K
10:00 17.50 17.53 17.45 17.53 943.4K
10:05 17.53 17.53 17.48 17.48 638.1K
10:10 17.49 17.50 17.41 17.48 1,029.7K
10:15 17.48 17.48 17.32 17.33 1,047.7K
10:20 17.32 17.41 17.32 17.33 695.4K
10:25 17.32 17.32 17.11 17.11 1,447.4K
10:30 17.11 17.21 17.11 17.21 849.7K
10:35 17.21 17.33 17.21 17.26 696.9K
10:40 17.27 17.40 17.22 17.40 392.6K
10:45 17.40 17.40 17.36 17.37 565.4K
10:50 17.37 17.40 17.35 17.38 404.0K
10:55 17.38 17.41 17.36 17.41 241.8K
11:00 17.42 17.44 17.38 17.38 374.6K
11:05 17.39 17.40 17.33 17.33 248.3K
11:10 17.33 17.37 17.29 17.31 296.1K
11:15 17.29 17.35 17.26 17.33 212.5K
11:20 17.33 17.37 17.28 17.29 237.6K
11:25 17.30 17.30 17.21 17.24 374.8K
11:30 17.23 17.23 17.23 17.23 1.4K
13:00 17.24 17.25 17.17 17.18 417.3K
13:05 17.18 17.20 17.12 17.19 440.1K
13:10 17.19 17.26 17.19 17.25 285.7K
13:15 17.24 17.25 17.18 17.19 267.2K
13:20 17.18 17.19 17.16 17.18 283.1K
13:25 17.18 17.22 17.17 17.21 251.6K
13:30 17.20 17.23 17.19 17.21 262.0K
13:35 17.22 17.22 17.15 17.16 472.1K
13:40 17.15 17.16 17.13 17.13 448.5K
13:45 17.13 17.14 17.12 17.13 393.2K
13:50 17.13 17.18 17.13 17.18 269.3K
13:55 17.18 17.19 17.15 17.16 176.8K
14:00 17.16 17.19 17.16 17.17 265.0K
14:05 17.17 17.17 17.12 17.12 390.3K
14:10 17.12 17.13 17.10 17.10 677.8K
14:15 17.11 17.15 17.10 17.15 384.8K
14:20 17.15 17.15 17.13 17.15 283.0K
14:25 17.14 17.23 17.14 17.23 388.5K
14:30 17.23 17.26 17.20 17.21 420.4K
14:35 17.21 17.26 17.21 17.23 493.5K
14:40 17.23 17.28 17.23 17.28 335.8K
14:45 17.28 17.29 17.23 17.26 853.5K
14:50 17.26 17.44 17.26 17.44 1,333.4K
14:55 17.43 17.44 17.41 17.42 622.3K
15:40 17.42 17.42 17.42 17.42 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.50 17.58 17.01 17.02 25.3M
2025-09-25 17.59 17.95 17.50 17.59 30.8M
2025-09-24 17.11 17.99 16.91 17.85 47.4M
2025-09-23 17.63 18.03 17.10 17.42 37.7M
2025-09-22 17.50 17.70 17.10 17.34 37.7M
2025-09-19 18.06 18.10 17.52 17.56 33.6M
2025-09-18 17.96 18.40 17.80 18.00 48.2M
2025-09-17 18.25 18.50 18.02 18.12 32.4M
2025-09-16 18.20 18.27 17.80 18.24 40.1M
2025-09-15 18.70 18.80 18.34 18.46 34.8M
2025-09-12 18.72 19.26 18.70 18.75 53.3M
2025-09-11 18.30 18.98 18.12 18.95 66.1M
2025-09-10 17.88 18.30 17.88 18.12 33.3M
2025-09-09 18.18 18.23 17.65 17.78 38.8M
2025-09-08 18.15 18.51 17.95 18.39 43.2M
2025-09-05 17.82 18.25 17.57 18.24 44.7M
2025-09-04 18.50 18.83 17.40 17.92 60.5M
2025-09-03 18.82 19.29 18.35 18.60 58.0M
2025-09-02 20.36 20.36 18.81 18.89 99.7M
2025-09-01 21.00 21.43 20.28 20.44 100.8M
2025-08-29 23.85 23.85 21.47 21.47 139.5M
2025-08-28 22.10 24.00 21.84 23.85 139.2M
2025-08-27 21.09 23.00 20.84 22.03 135.3M
2025-08-26 20.37 21.70 20.28 21.05 99.0M
2025-08-25 20.75 21.09 20.30 20.61 101.3M
2025-08-22 19.67 20.59 19.65 20.22 100.7M
2025-08-21 19.95 20.30 19.35 19.51 53.3M
2025-08-20 19.75 20.30 19.50 19.93 53.7M
2025-08-19 19.80 20.11 19.71 19.93 60.8M
2025-08-18 19.78 20.20 19.61 19.89 78.3M
2025-08-15 19.20 19.98 19.10 19.77 66.6M
2025-08-14 19.62 20.36 19.43 19.47 99.3M
2025-08-13 19.31 19.80 19.09 19.62 77.3M
2025-08-12 18.93 19.50 18.72 19.30 72.7M
2025-08-11 18.11 19.09 18.10 18.94 55.7M
2025-08-08 18.55 18.55 18.08 18.15 37.9M
2025-08-07 18.88 18.96 18.55 18.58 37.9M
2025-08-06 18.60 18.92 18.31 18.85 45.2M
2025-08-05 18.40 18.89 18.25 18.59 39.4M
2025-08-04 17.77 18.41 17.70 18.41 33.7M
2025-08-01 18.80 19.10 18.30 18.30 51.4M
2025-07-31 18.70 19.48 18.69 18.91 63.3M
2025-07-30 19.38 19.38 18.65 18.79 57.0M
2025-07-29 19.36 19.92 19.15 19.57 62.4M
2025-07-28 19.99 19.99 19.15 19.56 65.9M
2025-07-25 18.95 19.86 18.95 19.79 110.0M
2025-07-24 18.68 18.98 18.54 18.94 67.6M
2025-07-23 18.65 18.99 18.42 18.61 69.0M
2025-07-22 19.24 19.37 18.72 18.82 85.9M
2025-07-21 19.58 19.98 19.32 19.41 110.8M
2025-07-18 21.20 21.31 19.50 19.55 195.3M
2025-07-17 19.40 20.56 19.20 20.56 168.5M
2025-07-16 17.10 18.69 17.10 18.69 68.1M
2025-07-15 16.51 17.40 16.51 16.99 85.5M
2025-07-14 17.93 18.46 17.61 17.69 69.3M
2025-07-11 17.46 18.20 17.43 17.92 83.6M
2025-07-10 18.00 18.18 17.43 17.55 66.4M
2025-07-09 18.15 18.38 17.80 17.87 96.9M
2025-07-08 17.65 18.55 17.20 18.18 130.8M
2025-07-07 17.06 17.66 17.06 17.39 85.5M
2025-07-04 17.12 17.95 16.92 17.28 126.0M
2025-07-03 16.28 17.55 16.26 16.92 119.3M
2025-07-02 16.50 16.72 16.14 16.28 60.5M
2025-07-01 16.88 17.24 16.66 16.76 65.0M
2025-06-30 17.10 17.68 16.81 17.02 84.5M
2025-06-27 16.85 17.44 16.62 16.94 90.2M
2025-06-26 17.40 18.08 16.88 17.12 146.1M
2025-06-25 16.59 17.18 16.09 17.10 117.5M
2025-06-24 16.57 17.14 16.55 16.66 100.2M
2025-06-23 15.78 16.59 15.36 16.47 78.5M
2025-06-20 15.96 16.75 15.80 16.27 90.2M
2025-06-19 15.62 17.00 15.55 16.20 119.1M
2025-06-18 15.30 15.85 15.13 15.71 75.6M
2025-06-17 15.56 15.63 15.26 15.41 40.5M
2025-06-16 15.02 15.76 14.98 15.52 56.9M
2025-06-13 15.52 15.60 15.15 15.20 58.6M
2025-06-12 15.74 15.99 15.60 15.71 49.9M
2025-06-11 15.98 16.20 15.71 15.87 58.4M
2025-06-10 16.89 17.03 15.98 16.06 90.8M
2025-06-09 16.55 16.95 16.45 16.78 73.1M
2025-06-06 16.78 17.10 16.51 16.53 98.9M
2025-06-05 16.60 17.89 16.06 17.19 159.8M
2025-06-04 16.69 17.21 16.31 16.65 100.7M
2025-06-03 16.87 17.49 16.45 16.54 126.7M
2025-05-30 18.90 18.99 17.54 17.61 180.9M
2025-05-29 17.11 19.17 17.11 19.17 160.2M
2025-05-28 16.88 17.68 16.66 17.43 176.5M
2025-05-27 17.30 17.40 16.58 16.64 166.2M
2025-05-26 16.00 17.12 15.52 17.12 166.8M
2025-05-23 15.80 16.61 15.43 15.56 140.0M
2025-05-22 15.01 16.68 14.95 15.98 179.1M
2025-05-21 15.53 16.10 15.11 15.16 114.0M
2025-05-20 16.14 16.75 15.80 15.80 140.1M
2025-05-19 15.83 16.16 15.32 15.95 105.1M
2025-05-16 15.25 16.88 14.66 16.23 161.7M
2025-05-15 15.51 16.19 15.38 15.57 123.9M
2025-05-14 15.50 15.98 15.30 15.56 110.4M
2025-05-13 16.21 16.26 15.20 15.25 129.9M
2025-05-12 15.80 16.38 15.51 16.06 126.8M
2025-05-09 15.98 16.84 15.68 16.15 176.4M
2025-05-08 17.05 17.25 16.39 16.39 154.6M
2025-05-07 17.22 18.36 16.69 18.21 260.1M
2025-05-06 16.87 17.47 16.20 17.20 242.5M
2025-04-30 15.71 15.88 14.90 15.88 112.7M
2025-04-29 14.21 14.44 13.70 14.44 64.6M
2025-04-28 13.13 13.13 13.13 13.13 8.8M
2025-04-25 11.66 11.94 11.66 11.94 22.4M
2025-04-24 10.70 11.31 10.44 10.85 34.6M
2025-04-23 10.70 10.85 10.70 10.72 10.9M
2025-04-22 10.79 10.89 10.58 10.65 10.6M
2025-04-21 10.72 10.85 10.47 10.84 13.6M
2025-04-18 10.95 11.28 10.64 10.66 17.4M
2025-04-17 10.47 10.86 10.40 10.61 12.6M
2025-04-16 10.80 10.90 10.45 10.57 15.8M
2025-04-15 11.02 11.30 10.88 10.95 15.0M
2025-04-14 11.28 11.34 11.10 11.16 16.5M
2025-04-11 10.92 11.26 10.78 10.95 26.8M
2025-04-10 10.41 11.12 10.30 11.12 24.8M
2025-04-09 9.70 10.26 8.94 10.11 27.6M
2025-04-08 9.62 10.40 9.60 9.92 30.3M
2025-04-07 10.67 10.93 10.67 10.67 9.1M
2025-04-03 11.88 12.07 11.78 11.85 10.1M
2025-04-02 12.05 12.21 12.01 12.04 7.2M
2025-04-01 12.02 12.32 12.02 12.10 13.2M
2025-03-31 12.16 12.18 11.68 11.87 15.4M
2025-03-28 12.29 12.53 12.20 12.21 11.0M
2025-03-27 12.80 12.81 12.16 12.28 20.1M
2025-03-26 12.88 13.05 12.72 12.75 14.9M
2025-03-25 13.15 13.35 12.88 12.88 20.7M
2025-03-24 13.10 13.87 13.05 13.33 31.1M
2025-03-21 13.01 13.19 12.84 13.05 21.7M
2025-03-20 13.66 13.67 13.18 13.19 28.8M
2025-03-19 13.75 13.75 13.45 13.50 28.6M
2025-03-18 13.41 14.06 13.25 13.88 50.4M
2025-03-17 13.29 13.48 13.19 13.39 22.2M
2025-03-14 13.26 13.30 12.81 13.27 32.8M
2025-03-13 13.22 13.57 13.20 13.25 48.6M
2025-03-12 13.22 14.39 13.22 13.92 74.5M
2025-03-11 13.26 13.35 13.03 13.21 25.4M
2025-03-10 13.09 13.67 12.90 13.45 34.7M
2025-03-07 13.26 13.62 13.01 13.11 33.8M
2025-03-06 13.00 13.65 12.99 13.48 41.4M
2025-03-05 12.79 12.90 12.55 12.90 21.4M
2025-03-04 12.60 12.77 12.48 12.71 20.3M
2025-03-03 12.60 13.09 12.50 12.73 24.3M
2025-02-28 13.44 13.50 12.56 12.61 37.6M
2025-02-27 13.72 14.05 13.38 13.62 35.5M
2025-02-26 13.52 13.67 13.38 13.61 34.1M
2025-02-25 13.62 13.80 13.41 13.52 42.1M
2025-02-24 14.37 14.37 13.83 14.08 53.6M
2025-02-21 14.13 14.80 13.80 14.43 73.3M
2025-02-20 14.16 14.20 13.80 13.88 50.2M
2025-02-19 14.00 14.40 13.47 14.30 71.9M
2025-02-18 13.60 14.49 13.44 14.02 80.1M
2025-02-17 13.72 14.10 13.55 13.80 72.4M
2025-02-14 13.12 13.45 12.83 13.25 44.3M
2025-02-13 13.52 13.59 13.01 13.20 51.4M
2025-02-12 13.22 13.63 13.11 13.41 53.9M
2025-02-11 13.60 13.95 13.21 13.35 100.3M
2025-02-10 12.36 13.38 12.28 13.38 40.8M
2025-02-07 11.87 12.50 11.83 12.16 59.5M
2025-02-06 11.25 11.92 11.13 11.86 40.6M
2025-02-05 11.15 11.40 10.98 11.25 38.7M
2025-01-27 11.20 11.25 10.70 10.77 23.3M
2025-01-24 10.65 11.00 10.59 11.00 25.6M
2025-01-23 11.00 11.35 10.76 10.76 33.8M
2025-01-22 11.05 11.07 10.72 10.84 27.4M
2025-01-21 11.48 11.67 10.74 11.10 63.5M
2025-01-20 12.09 12.15 11.80 11.90 20.2M
2025-01-17 12.00 12.12 11.85 11.98 19.8M
2025-01-16 12.25 12.42 11.93 12.15 28.4M
2025-01-15 12.24 12.40 12.06 12.11 31.6M
2025-01-14 11.59 12.23 11.50 12.22 36.9M
2025-01-13 11.47 11.62 11.00 11.40 25.6M
2025-01-10 12.01 12.36 11.56 11.58 35.6M
2025-01-09 12.17 12.35 12.04 12.16 34.0M
2025-01-08 11.90 12.44 11.68 12.30 72.0M
2025-01-07 10.95 12.01 10.86 12.01 48.9M
2025-01-06 10.79 11.26 10.39 10.92 32.4M
2025-01-03 11.70 11.98 10.86 10.88 35.3M
2025-01-02 11.95 12.19 11.60 11.73 32.5M