鸿博股份（002229）历史行情

以下为鸿博股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	10.120	9.940	10.230	9.860	-0.110	-1.095%	14.47万	0.00亿	0.000%
2026-10-07	10.320	10.050	10.320	10.030	-0.160	-1.567%	1,307.37万	1.32亿	2.651%
2026-10-06	10.320	10.050	10.320	10.030	-0.160	-1.567%	1,307.37万	1.32亿	2.651%
2026-10-05	10.320	10.050	10.320	10.030	-0.160	-1.567%	1,307.37万	1.32亿	2.651%
2026-10-02	10.320	10.050	10.320	10.030	-0.160	-1.567%	1,307.37万	1.32亿	2.651%
2026-10-01	10.320	10.050	10.320	10.030	-0.160	-1.567%	1,307.37万	1.32亿	2.651%
2026-09-30	10.320	10.050	10.320	10.030	-0.160	-1.567%	13.07万	0.00亿	0.000%
2026-09-29	10.160	10.210	10.340	10.150	-0.050	-0.487%	12.54万	0.00亿	0.000%
2026-09-28	10.520	10.260	10.560	10.130	-0.260	-2.471%	16.46万	0.00亿	0.000%
2026-09-27	10.560	10.520	10.660	10.480	-0.100	-0.942%	1,526.82万	1.61亿	3.096%
2026-09-24	10.560	10.520	10.660	10.480	-0.100	-0.942%	15.27万	0.00亿	0.000%
2026-09-23	11.150	10.620	11.150	10.610	-0.520	-4.668%	30.46万	0.00亿	0.000%
2026-09-22	11.250	11.140	11.250	11.020	0.030	0.270%	25.66万	0.00亿	0.000%
2026-09-21	11.010	11.110	11.160	10.950	0.110	1.000%	22.18万	0.00亿	0.000%
2026-09-18	11.180	11.000	11.260	10.920	0.040	0.365%	23.40万	0.00亿	0.000%
2026-09-17	10.900	10.960	11.050	10.780	0.100	0.921%	24.52万	0.00亿	0.000%
2026-09-16	10.720	10.860	10.910	10.570	0.140	1.306%	20.05万	0.00亿	0.000%
2026-09-15	11.110	10.720	11.140	10.710	-0.330	-2.986%	22.84万	0.00亿	0.000%
2026-09-14	11.280	11.050	11.300	10.970	-0.100	-0.897%	22.05万	0.00亿	0.000%
2026-09-11	11.190	11.150	11.360	10.910	-0.240	-2.107%	25.42万	0.00亿	0.000%
2026-09-10	11.680	11.390	11.690	11.370	-0.400	-3.393%	28.90万	0.00亿	0.000%
2026-09-09	12.170	11.790	12.190	11.660	-0.370	-3.043%	47.80万	0.00亿	0.000%
2026-09-08	12.440	12.160	12.490	12.050	-0.210	-1.698%	50.27万	0.00亿	0.000%
2026-09-07	12.080	12.370	12.420	12.030	0.300	2.486%	54.01万	0.00亿	0.000%
2026-09-04	12.000	12.070	12.430	11.950	-0.050	-0.413%	57.82万	0.00亿	0.000%
2026-09-03	12.120	12.120	12.320	11.970	0.030	0.248%	42.60万	0.00亿	0.000%
2026-09-02	12.060	12.090	12.250	11.930	-0.060	-0.494%	40.18万	0.00亿	0.000%
2026-09-01	12.190	12.150	12.370	12.020	-0.040	-0.328%	59.42万	0.00亿	0.000%
2026-08-31	11.650	12.190	12.290	11.600	-0.100	-0.814%	89.40万	0.00亿	0.000%
2026-08-28	11.170	12.290	12.290	11.160	1.120	10.027%	81.00万	0.00亿	0.000%
2026-08-27	11.080	11.170	11.300	10.900	0.230	2.102%	44.56万	0.00亿	0.000%
2026-08-26	10.810	10.940	11.070	10.710	0.030	0.275%	31.48万	0.00亿	0.000%
2026-08-25	10.400	10.910	10.980	10.300	0.240	2.249%	41.79万	0.00亿	0.000%
2026-08-24	11.100	10.670	11.100	10.490	-0.320	-2.912%	41.45万	0.00亿	0.000%
2026-08-21	10.750	10.990	11.010	10.390	0.170	1.571%	50.48万	0.00亿	0.000%
2026-08-20	11.150	10.820	11.210	10.680	-0.500	-4.417%	59.60万	0.00亿	0.000%
2026-08-19	12.270	11.320	12.300	11.320	-1.260	-10.016%	76.84万	0.00亿	0.000%
2026-08-18	13.560	12.580	13.580	12.500	-1.240	-8.973%	138.52万	0.00亿	0.000%
2026-08-17	12.910	13.820	13.820	12.750	1.260	10.032%	101.62万	0.00亿	0.000%
2026-08-14	12.990	12.560	13.190	12.290	-1.090	-7.985%	156.13万	0.00亿	0.000%
2026-08-13	13.850	13.650	14.200	13.190	0.740	5.732%	221.53万	0.00亿	0.000%
2026-08-12	12.820	12.910	12.910	12.800	1.170	9.966%	25.88万	0.00亿	0.000%
2026-08-11	10.680	11.740	11.740	10.500	1.070	10.028%	73.19万	0.00亿	0.000%
2026-08-10	10.700	10.670	10.800	10.350	0.090	0.851%	20.65万	0.00亿	0.000%
2026-08-07	10.800	10.580	10.810	10.380	-0.230	-2.128%	26.91万	0.00亿	0.000%
2026-08-06	10.890	10.810	11.050	10.660	-0.200	-1.817%	31.11万	0.00亿	0.000%
2026-08-05	10.980	11.010	11.180	10.880	-0.050	-0.452%	53.24万	0.00亿	0.000%
2026-08-04	10.700	11.060	11.100	10.650	0.430	4.045%	46.23万	0.00亿	0.000%
2026-08-03	10.440	10.630	10.630	10.320	0.330	3.204%	37.19万	0.00亿	0.000%
2026-07-31	9.980	10.300	10.370	9.960	0.590	6.076%	46.82万	0.00亿	0.000%
2026-07-30	9.730	9.710	10.080	9.680	-0.310	-3.094%	30.10万	0.00亿	0.000%
2026-07-29	9.920	10.020	10.120	9.780	0.080	0.805%	31.51万	0.00亿	0.000%
2026-07-28	9.660	9.940	10.060	9.600	0.140	1.429%	32.34万	0.00亿	0.000%
2026-07-27	9.470	9.800	9.810	9.220	0.190	1.977%	29.98万	0.00亿	0.000%
2026-07-24	10.170	9.610	10.250	9.560	-0.720	-6.970%	49.61万	0.00亿	0.000%
2026-07-23	9.380	10.330	10.330	9.320	0.940	10.011%	23.87万	0.00亿	0.000%
2026-07-22	9.290	9.390	9.590	9.180	0.090	0.968%	27.23万	0.00亿	0.000%
2026-07-21	9.110	9.300	9.320	8.560	0.210	2.310%	28.70万	0.00亿	0.000%
2026-07-20	9.220	9.090	9.580	8.900	-0.010	-0.110%	26.52万	0.00亿	0.000%
2026-07-17	9.610	9.100	9.830	9.000	-0.630	-6.475%	28.24万	0.00亿	0.000%
2026-07-16	9.350	9.730	9.970	9.240	0.290	3.072%	28.52万	0.00亿	0.000%
2026-07-15	9.450	9.440	9.630	9.250	0.000	0.000%	22.03万	0.00亿	0.000%
2026-07-14	9.360	9.440	9.540	9.010	0.010	0.106%	24.06万	0.00亿	0.000%
2026-07-13	10.020	9.430	10.240	9.370	-0.590	-5.888%	27.70万	0.00亿	0.000%
2026-07-10	9.660	10.020	10.340	9.480	0.290	2.980%	33.66万	0.00亿	0.000%
2026-07-09	9.780	9.730	9.850	9.370	0.020	0.206%	23.85万	0.00亿	0.000%
2026-07-08	9.490	9.710	9.880	9.350	0.240	2.534%	29.68万	0.00亿	0.000%
2026-07-07	9.960	9.470	10.000	9.410	-0.500	-5.015%	25.44万	0.00亿	0.000%
2026-07-06	10.460	9.970	10.490	9.960	-0.410	-3.950%	23.30万	0.00亿	0.000%
2026-07-03	10.380	10.380	10.600	10.320	0.080	0.777%	21.06万	0.00亿	0.000%
2026-07-02	10.550	10.300	10.840	10.280	-0.420	-3.918%	29.18万	0.00亿	0.000%
2026-07-01	10.380	10.720	10.970	10.370	0.400	3.876%	35.15万	0.00亿	0.000%
2026-06-30	10.200	10.320	10.440	9.810	0.230	2.279%	31.47万	0.00亿	0.000%
2026-06-29	10.270	10.090	10.550	9.910	-0.050	-0.493%	27.44万	0.00亿	0.000%
2026-06-26	10.700	10.140	10.740	10.130	-0.640	-5.937%	35.82万	0.00亿	0.000%
2026-06-25	11.180	10.780	11.380	10.730	-0.420	-3.750%	34.10万	0.00亿	0.000%
2026-06-24	11.460	11.200	11.480	10.910	-0.290	-2.524%	32.46万	0.00亿	0.000%
2026-06-23	11.800	11.490	11.990	11.480	-0.390	-3.283%	29.53万	0.00亿	0.000%
2026-06-22	12.360	11.880	12.390	11.450	-0.570	-4.578%	48.46万	0.00亿	0.000%
2026-06-18	12.570	12.450	12.800	12.250	0.340	2.808%	39.97万	0.00亿	0.000%
2026-06-17	12.850	12.110	12.880	12.050	-0.800	-6.197%	49.15万	0.00亿	0.000%
2026-06-16	13.400	12.910	13.420	12.750	-0.550	-4.086%	42.57万	0.00亿	0.000%
2026-06-15	13.300	13.460	13.540	13.270	0.160	1.203%	25.54万	0.00亿	0.000%
2026-06-12	13.730	13.300	13.860	13.210	-0.290	-2.134%	34.52万	0.00亿	0.000%
2026-06-11	14.600	13.590	14.600	13.580	-1.260	-8.485%	45.02万	0.00亿	0.000%
2026-06-10	14.700	14.850	15.190	14.510	0.260	1.782%	46.93万	0.00亿	0.000%
2026-06-09	14.710	14.590	14.800	14.350	-0.150	-1.018%	37.46万	0.00亿	0.000%
2026-06-08	13.500	14.740	15.080	13.460	0.640	4.539%	59.25万	0.00亿	0.000%
2026-06-05	13.600	14.100	14.300	13.410	0.370	2.695%	41.57万	0.00亿	0.000%
2026-06-04	13.980	13.730	13.990	13.600	-0.520	-3.649%	33.99万	0.00亿	0.000%
2026-06-03	13.950	14.250	14.500	13.730	0.250	1.786%	45.88万	0.00亿	0.000%
2026-06-02	14.400	14.000	14.650	13.600	-0.310	-2.166%	57.62万	0.00亿	0.000%
2026-06-01	13.260	14.310	14.310	13.260	1.300	9.992%	45.24万	0.00亿	0.000%
2026-05-29	13.750	13.010	13.800	12.990	-0.680	-4.967%	35.87万	0.00亿	0.000%
2026-05-28	13.320	13.690	13.770	13.320	0.370	2.778%	34.72万	0.00亿	0.000%
2026-05-27	13.800	13.320	13.890	13.230	-0.600	-4.310%	41.62万	0.00亿	0.000%
2026-05-26	14.580	13.920	14.660	13.620	-0.930	-6.263%	55.09万	0.00亿	0.000%
2026-05-25	15.520	14.850	15.590	14.710	-0.460	-3.005%	47.53万	0.00亿	0.000%
2026-05-22	15.600	15.310	15.650	14.940	-0.100	-0.649%	45.38万	0.00亿	0.000%
2026-05-21	16.500	15.410	16.700	15.380	-0.980	-5.979%	69.27万	0.00亿	0.000%
2026-05-20	16.510	16.390	17.250	16.200	-0.310	-1.856%	60.86万	0.00亿	0.000%
2026-05-19	16.450	16.700	16.980	15.830	-0.460	-2.681%	68.61万	0.00亿	0.000%
2026-05-18	18.470	17.160	18.690	16.880	-0.940	-5.193%	92.05万	0.00亿	0.000%
2026-05-15	18.570	18.100	19.160	17.870	0.080	0.444%	82.66万	0.00亿	0.000%
2026-05-14	18.970	18.020	19.000	17.890	-0.600	-3.222%	83.16万	0.00亿	0.000%
2026-05-13	17.400	18.620	19.140	17.110	1.220	7.011%	109.52万	0.00亿	0.000%
2026-05-12	18.080	17.400	18.080	17.280	-0.760	-4.185%	49.45万	0.00亿	0.000%
2026-05-11	18.620	18.160	18.750	18.060	-0.340	-1.838%	50.83万	0.00亿	0.000%
2026-05-08	18.250	18.500	18.750	18.100	0.160	0.872%	52.86万	0.00亿	0.000%
2026-05-07	18.000	18.340	18.500	17.800	0.310	1.719%	82.21万	0.00亿	0.000%
2026-05-06	16.810	18.030	18.030	16.780	1.640	10.006%	72.58万	0.00亿	0.000%
2026-04-30	16.100	16.390	16.670	15.940	0.300	1.865%	47.92万	0.00亿	0.000%
2026-04-29	16.050	16.090	16.380	16.000	-0.190	-1.167%	41.33万	0.00亿	0.000%
2026-04-28	16.590	16.280	16.760	16.160	-0.300	-1.809%	39.19万	0.00亿	0.000%
2026-04-27	16.410	16.580	16.720	15.570	-0.300	-1.777%	73.30万	0.00亿	0.000%
2026-04-24	16.880	16.880	17.320	16.880	-1.880	-10.021%	56.43万	0.00亿	0.000%
2026-04-23	19.000	18.760	19.310	18.620	-0.470	-2.444%	53.89万	0.00亿	0.000%
2026-04-22	18.890	19.230	19.250	18.540	0.290	1.531%	69.88万	0.00亿	0.000%
2026-04-21	19.320	18.940	19.360	18.500	-0.440	-2.270%	59.40万	0.00亿	0.000%
2026-04-20	19.690	19.380	19.930	19.250	-0.300	-1.524%	70.25万	0.00亿	0.000%
2026-04-17	19.990	19.680	20.150	19.560	-0.220	-1.106%	85.35万	0.00亿	0.000%
2026-04-16	19.120	19.900	20.180	19.120	0.780	4.079%	117.92万	0.00亿	0.000%
2026-04-15	19.700	19.120	19.850	19.000	-0.580	-2.944%	116.85万	0.00亿	0.000%
2026-04-14	18.580	19.700	19.700	18.460	1.790	9.994%	44.58万	0.00亿	0.000%
2026-04-13	17.300	17.910	18.480	17.300	0.000	0.000%	57.90万	0.00亿	0.000%
2026-04-10	18.510	17.660	18.600	17.630	0.000	0.000%	68.96万	0.00亿	0.000%
2026-04-09	18.480	18.330	18.750	18.240	0.000	0.000%	49.04万	0.00亿	0.000%
2026-04-08	18.210	18.810	18.840	18.120	0.000	0.000%	79.61万	0.00亿	0.000%
2026-04-07	17.900	17.830	18.170	17.500	0.000	0.000%	49.82万	0.00亿	0.000%
2026-04-03	17.560	17.990	18.650	17.110	0.000	0.000%	78.89万	0.00亿	0.000%
2026-04-02	18.300	17.320	18.350	17.200	0.000	0.000%	51.85万	0.00亿	0.000%
2026-04-01	18.270	18.370	18.980	18.120	0.000	0.000%	63.21万	0.00亿	0.000%