鸿博股份

002229
🏛️ 中国 →
16.99
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 27.81 28.36 27.68 27.80 33.5M
2023-12-28 27.45 28.18 27.09 27.82 33.7M
2023-12-27 26.52 27.98 26.40 27.52 38.7M
2023-12-26 27.10 27.10 26.36 26.52 16.4M
2023-12-25 26.57 27.25 25.89 27.06 23.9M
2023-12-22 27.99 28.20 26.60 26.78 31.0M
2023-12-21 27.58 28.36 27.01 28.23 28.9M
2023-12-20 29.70 29.70 27.96 27.98 34.0M
2023-12-19 31.19 31.26 29.07 29.75 37.7M
2023-12-18 32.19 32.68 30.00 31.80 20.6M
2023-12-15 32.16 32.23 31.80 32.18 12.0M
2023-12-14 32.41 32.87 31.90 31.92 16.2M
2023-12-13 33.08 33.44 32.35 32.37 22.3M
2023-12-12 32.40 33.86 32.37 33.30 33.2M
2023-12-11 31.98 32.51 31.68 32.36 18.7M
2023-12-08 32.04 32.96 32.04 32.19 26.2M
2023-12-07 31.80 32.36 31.72 32.03 22.1M
2023-12-06 33.69 33.69 31.88 32.35 46.1M
2023-12-05 35.45 36.30 34.11 34.20 55.3M
2023-12-04 33.05 34.00 33.04 33.29 19.2M
2023-12-01 33.60 34.01 32.81 33.63 27.1M
2023-11-30 33.33 34.01 33.09 33.41 27.2M
2023-11-29 31.68 34.38 31.30 33.76 47.2M
2023-11-28 32.38 32.38 31.34 31.68 24.8M
2023-11-27 32.63 33.05 32.34 32.45 16.1M
2023-11-24 33.43 33.55 32.43 32.60 18.6M
2023-11-23 32.98 33.29 32.33 33.22 22.0M
2023-11-22 34.95 34.95 32.91 33.14 48.0M
2023-11-21 35.51 36.21 34.38 35.37 37.1M
2023-11-20 35.50 36.25 35.34 35.81 29.5M
2023-11-17 35.49 36.40 35.45 35.74 26.0M
2023-11-16 35.54 36.30 35.37 35.40 27.5M
2023-11-15 37.20 37.45 35.89 36.08 32.7M
2023-11-14 35.95 36.99 35.65 36.52 37.3M
2023-11-13 35.90 36.83 35.84 36.12 30.9M
2023-11-10 37.30 37.40 35.75 35.90 50.7M
2023-11-09 37.52 39.00 36.22 38.10 72.1M
2023-11-08 37.40 38.76 36.51 37.53 93.0M
2023-11-07 35.00 37.41 35.00 37.41 74.1M
2023-11-06 32.80 34.25 32.80 34.01 36.8M
2023-11-03 33.40 33.74 32.72 32.90 30.2M
2023-11-02 35.00 35.36 33.50 33.90 37.9M
2023-11-01 33.40 35.10 33.09 34.36 46.2M
2023-10-31 33.68 35.39 33.02 33.30 52.6M
2023-10-30 31.04 34.00 30.50 33.15 57.3M
2023-10-27 31.01 32.00 30.40 31.03 34.2M
2023-10-26 33.52 33.76 30.80 31.54 56.3M
2023-10-25 33.67 35.50 33.58 34.19 42.0M
2023-10-24 33.66 35.66 32.80 34.33 44.5M
2023-10-23 33.42 35.06 33.00 33.46 37.5M
2023-10-20 37.00 38.30 34.60 35.10 57.1M
2023-10-19 33.15 36.50 32.65 35.50 67.5M
2023-10-18 34.32 36.33 33.34 33.39 65.7M
2023-10-17 37.91 38.35 37.00 37.04 32.2M
2023-10-16 36.40 39.07 36.40 38.02 46.5M
2023-10-13 37.60 38.50 37.28 37.52 32.6M
2023-10-12 38.88 38.88 37.52 37.54 40.6M
2023-10-11 36.98 39.97 36.30 38.45 75.6M
2023-10-10 36.55 37.74 35.90 36.97 54.6M
2023-10-09 36.55 37.85 35.64 36.98 54.2M
2023-09-28 35.88 37.75 35.88 36.73 64.7M
2023-09-27 38.36 42.63 37.91 38.02 95.8M
2023-09-26 37.55 38.80 37.27 38.75 59.7M
2023-09-25 37.58 38.65 37.00 37.65 51.7M
2023-09-22 36.82 38.88 36.30 38.17 66.0M
2023-09-21 35.75 37.77 35.13 36.82 39.1M
2023-09-20 37.41 38.20 36.40 36.72 43.5M
2023-09-19 36.11 38.32 35.97 36.99 56.0M
2023-09-18 37.40 38.21 36.43 36.69 75.5M
2023-09-15 33.10 36.74 33.08 36.74 54.6M
2023-09-14 35.00 35.60 32.89 33.40 45.6M
2023-09-13 37.10 37.30 33.90 34.61 63.4M
2023-09-12 36.18 37.67 36.12 37.09 38.5M
2023-09-11 35.85 37.99 35.70 36.89 48.9M
2023-09-08 36.01 37.19 35.81 37.06 40.4M
2023-09-07 38.03 38.05 36.00 36.55 57.9M
2023-09-06 39.10 39.95 38.45 38.69 56.0M
2023-09-05 38.88 41.80 38.17 39.93 89.4M
2023-09-04 38.60 38.98 38.00 38.48 41.8M
2023-09-01 39.00 39.15 37.90 38.35 51.1M
2023-08-31 39.02 40.49 38.02 39.16 66.4M
2023-08-30 39.10 40.80 38.30 39.96 91.2M
2023-08-29 37.10 39.66 36.51 39.04 89.9M
2023-08-28 39.02 39.78 35.60 36.83 92.9M
2023-08-25 37.90 39.88 37.86 37.86 91.0M
2023-08-24 44.50 45.20 41.18 42.07 120.9M
2023-08-23 43.11 44.19 42.28 42.30 114.2M
2023-08-22 45.29 45.29 44.00 45.29 97.9M
2023-08-21 36.93 41.17 36.80 41.17 76.9M
2023-08-18 37.37 38.60 36.67 37.43 84.5M
2023-08-17 38.31 39.49 37.25 37.92 104.9M
2023-08-16 41.80 42.66 37.89 38.00 143.3M
2023-08-15 41.00 41.09 40.41 41.09 76.0M
2023-08-14 35.88 37.35 35.51 37.35 48.1M
2023-08-11 35.20 35.29 33.53 33.95 43.3M
2023-08-10 34.61 35.66 34.25 34.50 53.0M
2023-08-09 36.90 37.74 35.20 35.31 70.0M
2023-08-08 37.20 38.88 36.76 37.53 70.6M
2023-08-07 39.18 39.19 37.56 38.03 81.5M
2023-08-04 37.00 39.48 36.61 38.60 114.7M
2023-08-03 36.01 40.05 35.02 37.60 136.5M
2023-08-02 33.11 36.41 32.49 36.41 92.2M
2023-08-01 34.00 34.42 31.50 33.10 92.7M
2023-07-31 30.80 33.33 30.50 33.33 43.9M
2023-07-28 31.65 32.13 30.28 30.30 58.4M
2023-07-27 33.07 33.38 31.48 31.56 69.2M
2023-07-26 34.50 34.94 32.98 33.39 107.7M
2023-07-25 31.60 33.75 31.16 33.75 78.2M
2023-07-24 27.70 30.68 27.70 30.68 80.3M
2023-07-21 27.31 28.39 27.07 27.89 46.1M
2023-07-20 28.70 28.78 27.21 27.31 60.7M
2023-07-19 27.94 29.50 27.78 29.12 73.1M
2023-07-18 28.64 29.00 27.41 27.96 64.7M
2023-07-17 30.02 30.30 28.45 28.64 58.5M
2023-07-14 30.67 31.28 29.60 29.65 75.2M
2023-07-13 31.40 32.11 28.69 30.54 93.8M
2023-07-12 34.00 34.44 31.45 31.45 82.6M
2023-07-11 35.32 36.17 34.77 34.94 51.1M
2023-07-10 34.99 36.20 33.81 35.30 62.9M
2023-07-07 37.18 38.37 35.43 35.55 82.8M
2023-07-06 34.01 37.42 33.90 36.89 88.8M
2023-07-05 35.20 35.97 34.29 34.51 54.7M
2023-07-04 36.40 37.99 35.60 36.35 74.2M
2023-07-03 34.09 36.50 33.63 36.40 61.0M
2023-06-30 36.00 36.59 33.99 35.08 62.0M
2023-06-29 36.00 38.00 34.88 35.18 70.5M
2023-06-28 36.50 40.58 36.16 36.59 101.2M
2023-06-27 34.33 38.38 33.60 37.96 80.6M
2023-06-26 36.39 36.99 33.35 34.98 73.8M
2023-06-21 36.30 38.75 35.81 37.05 101.0M
2023-06-20 33.76 35.65 33.75 35.37 66.1M
2023-06-19 35.67 35.99 34.25 34.44 66.0M
2023-06-16 34.53 35.89 34.00 35.23 76.8M
2023-06-15 33.01 36.78 32.41 35.09 124.4M
2023-06-14 36.89 37.45 34.61 35.07 103.5M
2023-06-13 37.72 38.97 37.00 37.63 99.4M
2023-06-12 39.21 40.80 38.40 39.51 97.6M
2023-06-09 38.81 39.50 36.77 38.00 99.8M
2023-06-08 39.30 41.98 36.55 39.94 143.2M
2023-06-07 36.06 39.57 36.06 39.57 81.5M
2023-06-06 38.92 38.92 35.75 35.97 162.8M
2023-06-05 33.81 35.86 33.26 35.86 84.9M
2023-06-02 34.68 34.98 32.26 32.60 134.0M
2023-06-01 34.50 35.50 33.22 34.07 158.9M
2023-05-31 32.98 34.52 32.71 34.52 125.1M
2023-05-30 29.90 31.38 28.94 31.38 123.4M
2023-05-29 28.52 28.53 27.77 28.53 40.6M
2023-05-26 24.90 25.94 24.50 25.94 90.8M
2023-05-25 22.98 23.58 22.53 23.58 155.7M
2023-05-24 19.90 21.69 19.60 21.44 117.7M
2023-05-23 21.03 21.28 19.80 19.98 115.8M
2023-05-22 21.89 23.50 20.60 22.00 136.5M
2023-05-19 21.12 22.83 21.00 22.02 145.1M
2023-05-18 19.50 21.98 18.70 20.97 153.2M
2023-05-17 19.62 20.81 18.53 20.38 136.7M
2023-05-16 21.02 21.35 18.86 19.58 123.2M
2023-05-15 20.02 21.14 19.40 20.96 113.2M
2023-05-12 18.04 20.20 18.04 19.62 118.6M
2023-05-11 21.31 21.54 18.71 18.71 122.6M
2023-05-10 20.90 22.45 19.61 20.79 152.2M
2023-05-09 22.00 22.00 20.58 20.58 130.2M
2023-05-08 21.49 22.87 21.02 22.87 115.4M
2023-05-05 19.46 21.15 19.01 20.79 147.3M
2023-05-04 18.40 19.43 18.28 19.43 75.8M
2023-04-28 18.40 18.70 17.50 17.66 178.2M
2023-04-27 16.60 18.56 15.47 17.00 184.0M
2023-04-26 16.30 16.98 14.84 16.98 171.4M
2023-04-25 15.44 15.44 14.85 15.44 139.4M
2023-04-24 12.23 14.04 12.15 14.04 74.1M
2023-04-21 13.99 14.03 12.76 12.76 78.3M
2023-04-20 13.95 14.29 13.56 14.18 68.5M
2023-04-19 13.80 14.47 13.69 14.06 66.7M
2023-04-18 14.13 14.38 13.43 14.02 56.8M
2023-04-17 13.58 14.19 13.52 13.89 49.2M
2023-04-14 13.95 14.09 13.41 13.68 59.7M
2023-04-13 13.59 14.50 13.45 14.20 90.0M
2023-04-12 13.52 14.06 13.41 13.80 70.4M
2023-04-11 13.45 13.77 13.31 13.66 60.2M
2023-04-10 14.30 14.38 13.29 13.40 87.1M
2023-04-07 14.68 14.68 14.06 14.38 82.4M
2023-04-06 15.41 15.64 14.74 14.74 122.4M
2023-04-04 16.01 16.93 15.40 16.38 154.1M
2023-04-03 15.16 16.26 15.10 15.97 129.1M
2023-03-31 15.30 15.75 15.02 15.66 103.1M
2023-03-30 16.23 16.66 15.35 15.43 130.6M
2023-03-29 16.82 17.58 16.31 16.56 148.9M
2023-03-28 18.36 18.49 16.79 16.79 151.9M
2023-03-27 18.94 18.94 18.07 18.65 220.9M
2023-03-24 17.22 17.22 17.22 17.22 7.4M
2023-03-23 15.65 15.65 15.65 15.65 6.2M
2023-03-22 14.23 14.23 14.22 14.23 39.7M
2023-03-21 12.63 13.04 12.60 12.94 60.1M
2023-03-20 12.71 13.33 12.71 12.79 94.6M
2023-03-17 12.48 13.49 12.45 12.90 124.3M
2023-03-16 12.10 12.73 11.99 12.28 84.7M
2023-03-15 12.80 12.87 12.13 12.20 80.6M
2023-03-14 13.05 13.27 12.56 12.72 69.9M
2023-03-13 12.72 13.33 12.63 13.22 88.4M
2023-03-10 13.88 13.95 12.90 12.90 125.7M
2023-03-09 14.90 15.06 14.31 14.33 117.0M
2023-03-08 15.18 15.80 14.65 15.29 143.8M
2023-03-07 14.42 15.80 14.41 15.18 163.0M
2023-03-06 14.51 14.90 13.86 14.78 134.9M
2023-03-03 14.96 15.58 14.28 14.34 165.1M
2023-03-02 14.60 15.68 14.45 15.58 182.4M
2023-03-01 15.00 15.49 14.66 14.73 175.9M
2023-02-28 15.64 15.88 14.35 15.24 158.2M
2023-02-27 15.60 16.57 15.51 15.90 153.4M
2023-02-24 15.50 16.40 14.82 16.00 196.2M
2023-02-23 16.28 16.66 14.31 14.91 176.9M
2023-02-22 14.34 15.73 14.34 15.73 191.8M
2023-02-21 13.65 14.99 13.65 14.30 234.5M
2023-02-20 14.70 14.98 13.13 13.63 190.5M
2023-02-17 15.00 15.18 13.30 14.59 188.9M
2023-02-16 14.00 15.14 13.77 14.78 203.0M
2023-02-15 13.11 13.76 12.91 13.76 145.4M
2023-02-14 14.42 14.42 12.22 12.51 245.2M
2023-02-13 12.64 13.11 12.64 13.11 44.1M
2023-02-10 11.92 11.92 11.62 11.92 73.1M
2023-02-09 10.84 10.84 10.50 10.84 52.2M
2023-02-08 9.85 9.85 9.85 9.85 9.7M
2023-02-07 7.92 8.95 7.92 8.95 41.5M
2023-02-06 8.12 8.37 7.84 8.14 49.4M
2023-02-03 7.98 8.20 7.59 7.84 47.4M
2023-02-02 7.55 7.92 7.55 7.73 25.8M
2023-02-01 7.41 7.82 7.36 7.60 32.6M
2023-01-31 7.34 7.55 7.18 7.40 38.8M
2023-01-30 6.87 7.39 6.74 7.39 41.8M
2023-01-20 6.56 6.73 6.53 6.72 6.1M
2023-01-19 6.61 6.63 6.54 6.56 4.9M
2023-01-18 6.69 6.72 6.59 6.61 4.3M
2023-01-17 6.80 6.81 6.66 6.69 5.7M
2023-01-16 6.71 6.83 6.64 6.80 4.9M
2023-01-13 6.75 6.81 6.61 6.69 5.4M
2023-01-12 6.85 6.86 6.63 6.72 6.7M
2023-01-11 6.82 6.91 6.71 6.76 4.9M
2023-01-10 6.88 6.90 6.76 6.80 5.0M
2023-01-09 6.91 6.99 6.84 6.88 5.4M
2023-01-06 7.04 7.10 6.90 6.92 8.2M
2023-01-05 7.08 7.24 6.97 7.07 10.6M
2023-01-04 7.00 7.50 6.99 7.08 14.0M
2023-01-03 6.65 7.16 6.57 6.94 11.5M