鸿博股份(002229)股票信息
| 股票代码 | 002229 |
| 股票名称 | 鸿博股份 |
| 最新价/元 | 11.64 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 11.64 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.58 |
| 今开/元 | 11.17 |
| 最高/元 | 11.64 |
| 最低/元 | 10.92 |
| 成交量/手 | 869912.78 |
| 成交额/万 | 98987.18 |
| 股净值/元 | -105.44 |
| 市净率 | 3.85 |
| 总市值/万 | 580072.72 |
| 流通值/万 | 574043.25 |
| 换手率/% | 17.64 |
| 入市日期 | 2008-05-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
鸿博股份(002229)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.17 | 11.64 | 1.06 | 10.02 | 869912.78 | 98987.18 | 17.64 |
| 2024-09-27 | 10.00 | 10.58 | 0.76 | 7.74 | 806730.78 | 82960.02 | 16.36 |
| 2024-09-26 | 9.35 | 9.82 | 0.48 | 5.14 | 788046.81 | 76805.54 | 15.98 |
| 2024-09-25 | 9.32 | 9.34 | 0.08 | 0.86 | 418580.50 | 39685.80 | 8.49 |
| 2024-09-24 | 9.10 | 9.26 | 0.23 | 2.55 | 436118.07 | 39539.86 | 8.84 |
| 2024-09-23 | 8.77 | 9.03 | 0.25 | 2.85 | 447214.00 | 40467.36 | 9.07 |
| 2024-09-20 | 8.74 | 8.78 | 0.06 | 0.69 | 203487.32 | 17807.48 | 4.13 |
| 2024-09-19 | 8.40 | 8.72 | 0.39 | 4.68 | 281966.00 | 24317.68 | 5.72 |
| 2024-09-18 | 8.51 | 8.33 | -0.18 | -2.12 | 155733.71 | 12967.98 | 3.16 |
| 2024-09-13 | 8.72 | 8.51 | -0.19 | -2.18 | 178838.70 | 15394.14 | 3.63 |
| 2024-09-12 | 8.89 | 8.70 | -0.11 | -1.25 | 198192.00 | 17522.88 | 4.02 |
| 2024-09-11 | 8.93 | 8.81 | -0.12 | -1.34 | 246373.00 | 21938.18 | 5.00 |
| 2024-09-10 | 8.91 | 8.93 | 0.09 | 1.02 | 260745.36 | 22952.74 | 5.29 |
| 2024-09-09 | 8.80 | 8.84 | 0.05 | 0.57 | 223115.74 | 19732.76 | 4.52 |
| 2024-09-06 | 8.97 | 8.79 | -0.25 | -2.77 | 262050.19 | 23353.45 | 5.31 |
| 2024-09-05 | 9.01 | 9.04 | 0.07 | 0.78 | 445548.02 | 40300.08 | 9.03 |
| 2024-09-04 | 9.15 | 8.97 | -0.16 | -1.75 | 732657.00 | 66067.35 | 14.86 |
| 2024-09-03 | 8.30 | 9.13 | 0.83 | 10.00 | 310440.00 | 27620.47 | 6.29 |
| 2024-09-02 | 8.47 | 8.30 | -0.17 | -2.01 | 193346.00 | 16266.04 | 3.92 |
| 2024-08-30 | 8.22 | 8.47 | 0.21 | 2.54 | 238307.00 | 20249.80 | 4.83 |
| 2024-08-29 | 8.07 | 8.26 | 0.16 | 1.98 | 172675.90 | 14149.05 | 3.50 |
| 2024-08-28 | 8.09 | 8.10 | 0.01 | 0.12 | 150400.00 | 12138.00 | 3.05 |
| 2024-08-27 | 8.31 | 8.09 | -0.31 | -3.69 | 177412.00 | 14509.13 | 3.60 |
| 2024-08-26 | 8.37 | 8.40 | 0.14 | 1.70 | 225329.00 | 19028.43 | 4.57 |
| 2024-08-23 | 8.35 | 8.26 | -0.04 | -0.48 | 200102.00 | 16648.32 | 4.06 |
| 2024-08-22 | 8.51 | 8.30 | -0.24 | -2.81 | 240474.50 | 20345.78 | 4.88 |
| 2024-08-21 | 8.53 | 8.54 | -0.04 | -0.47 | 231175.04 | 19928.61 | 4.69 |
| 2024-08-20 | 8.85 | 8.58 | -0.24 | -2.72 | 176111.46 | 15144.13 | 3.57 |
| 2024-08-19 | 8.99 | 8.82 | -0.17 | -1.89 | 147383.01 | 13075.86 | 2.99 |
| 2024-08-16 | 9.17 | 8.99 | -0.19 | -2.07 | 187858.00 | 17106.37 | 3.81 |
| 2024-08-15 | 8.87 | 9.18 | 0.26 | 2.92 | 287239.30 | 26271.80 | 5.82 |
| 2024-08-14 | 8.96 | 8.92 | -0.04 | -0.45 | 140870.00 | 12626.74 | 2.86 |
| 2024-08-13 | 8.95 | 8.96 | 0.04 | 0.45 | 144549.00 | 12845.85 | 2.93 |
| 2024-08-12 | 9.18 | 8.92 | -0.29 | -3.15 | 193671.87 | 17365.85 | 3.93 |
| 2024-08-09 | 9.69 | 9.21 | -0.34 | -3.56 | 220148.00 | 20652.10 | 4.46 |
| 2024-08-08 | 9.90 | 9.55 | -0.37 | -3.73 | 236643.00 | 22701.30 | 4.80 |
| 2024-08-07 | 9.85 | 9.92 | 0.11 | 1.12 | 255165.87 | 25449.03 | 5.17 |
| 2024-08-06 | 9.65 | 9.81 | 0.31 | 3.26 | 203750.02 | 19856.59 | 4.13 |
| 2024-08-05 | 9.90 | 9.50 | -0.50 | -5.00 | 252167.50 | 24716.61 | 5.11 |
| 2024-08-02 | 10.38 | 10.00 | -0.42 | -4.03 | 243970.00 | 24808.48 | 4.95 |
| 2024-08-01 | 10.48 | 10.42 | 0.04 | 0.39 | 313975.88 | 32644.84 | 6.37 |
| 2024-07-31 | 9.85 | 10.38 | 0.57 | 5.81 | 351811.12 | 35767.00 | 7.13 |
| 2024-07-30 | 9.53 | 9.81 | 0.23 | 2.40 | 212329.66 | 20670.01 | 4.31 |
| 2024-07-29 | 9.55 | 9.58 | 0.08 | 0.84 | 164405.00 | 15594.10 | 3.33 |
| 2024-07-26 | 9.37 | 9.50 | 0.12 | 1.28 | 135959.00 | 12867.81 | 2.76 |
| 2024-07-25 | 9.31 | 9.38 | -0.02 | -0.21 | 159916.99 | 14938.03 | 3.24 |
| 2024-07-24 | 9.69 | 9.40 | -0.29 | -2.99 | 173357.01 | 16546.73 | 3.52 |
| 2024-07-23 | 10.03 | 9.69 | -0.30 | -3.00 | 174911.00 | 17337.51 | 3.55 |
| 2024-07-22 | 9.82 | 9.99 | 0.14 | 1.42 | 201476.64 | 20014.95 | 4.09 |
| 2024-07-19 | 9.81 | 9.85 | 0.04 | 0.41 | 197946.39 | 19536.63 | 4.01 |
| 2024-07-18 | 9.91 | 9.81 | -0.19 | -1.90 | 227841.33 | 22058.85 | 4.62 |
| 2024-07-17 | 10.20 | 10.00 | -0.26 | -2.53 | 196989.63 | 19949.99 | 3.99 |
| 2024-07-16 | 10.16 | 10.26 | 0.13 | 1.28 | 194155.77 | 19863.47 | 3.94 |
| 2024-07-15 | 10.56 | 10.13 | -0.38 | -3.62 | 216257.26 | 22136.92 | 4.39 |
| 2024-07-12 | 10.50 | 10.51 | 0.12 | 1.16 | 287218.67 | 30200.54 | 5.82 |
| 2024-07-11 | 9.86 | 10.39 | 0.73 | 7.56 | 423416.03 | 43240.08 | 8.59 |
| 2024-07-10 | 9.60 | 9.66 | -0.13 | -1.33 | 244983.62 | 23717.97 | 4.97 |
| 2024-07-09 | 9.73 | 9.79 | 0.11 | 1.14 | 286877.40 | 27743.68 | 5.82 |
| 2024-07-08 | 10.12 | 9.68 | -0.44 | -4.35 | 255971.51 | 25036.77 | 5.19 |
| 2024-07-05 | 10.24 | 10.12 | -0.10 | -0.98 | 245945.83 | 24983.93 | 4.99 |
| 2024-07-04 | 10.82 | 10.22 | -0.51 | -4.75 | 337902.55 | 35116.37 | 6.85 |
| 2024-07-03 | 10.97 | 10.73 | -0.23 | -2.10 | 205547.51 | 22223.16 | 4.17 |
| 2024-07-02 | 11.00 | 10.96 | 0.01 | 0.09 | 284680.61 | 31572.09 | 5.77 |
| 2024-07-01 | 11.02 | 10.95 | -0.09 | -0.82 | 226989.24 | 24574.39 | 4.60 |
| 2024-06-28 | 11.05 | 11.04 | 0.19 | 1.75 | 308984.50 | 34259.21 | 6.27 |
| 2024-06-27 | 11.19 | 10.85 | -0.21 | -1.90 | 318618.64 | 35202.13 | 6.46 |
| 2024-06-26 | 10.61 | 11.06 | 0.47 | 4.44 | 401700.19 | 43232.32 | 8.15 |
| 2024-06-25 | 10.86 | 10.59 | -0.13 | -1.21 | 401856.31 | 43261.40 | 8.15 |
| 2024-06-24 | 11.49 | 10.72 | -0.91 | -7.83 | 475735.42 | 52090.68 | 9.65 |
| 2024-06-21 | 11.83 | 11.63 | -0.44 | -3.65 | 443375.08 | 51710.83 | 8.99 |
| 2024-06-20 | 12.91 | 12.07 | -0.84 | -6.51 | 512954.01 | 63744.51 | 10.40 |
| 2024-06-19 | 13.17 | 12.91 | -0.04 | -0.31 | 736568.15 | 95936.61 | 14.94 |
| 2024-06-18 | 11.77 | 12.95 | 1.18 | 10.03 | 572204.52 | 71461.54 | 11.60 |
| 2024-06-17 | 12.12 | 11.77 | -0.49 | -4.00 | 433269.37 | 51254.22 | 8.79 |
| 2024-06-14 | 12.33 | 12.26 | 0.10 | 0.82 | 407832.73 | 49601.50 | 8.27 |
| 2024-06-13 | 12.74 | 12.16 | -0.42 | -3.34 | 689673.37 | 87386.38 | 13.98 |
| 2024-06-12 | 11.42 | 12.58 | 0.55 | 4.57 | 726978.94 | 89990.62 | 14.74 |
| 2024-06-11 | 12.03 | 12.03 | -1.34 | -10.02 | 87107.00 | 10478.97 | 1.77 |
| 2024-06-07 | 13.20 | 13.37 | 0.42 | 3.24 | 375715.71 | 49895.38 | 7.62 |
| 2024-06-06 | 13.90 | 12.95 | -0.68 | -4.99 | 442796.80 | 58781.02 | 8.98 |
| 2024-06-05 | 14.10 | 13.63 | -0.49 | -3.47 | 293368.52 | 40492.53 | 5.95 |
| 2024-06-04 | 14.35 | 14.12 | -0.38 | -2.62 | 372759.50 | 52317.17 | 7.56 |
| 2024-06-03 | 14.93 | 14.50 | -0.45 | -3.01 | 417556.33 | 60506.84 | 8.47 |
| 2024-05-31 | 14.99 | 14.95 | -0.10 | -0.66 | 345604.12 | 52028.51 | 7.01 |
| 2024-05-30 | 15.58 | 15.05 | -0.82 | -5.17 | 455775.75 | 69040.70 | 9.24 |
| 2024-05-29 | 15.50 | 15.87 | 0.48 | 3.12 | 516698.66 | 82294.19 | 10.48 |
| 2024-05-28 | 15.66 | 15.39 | -0.74 | -4.59 | 604724.08 | 93982.46 | 12.26 |
| 2024-05-27 | 17.95 | 16.13 | -1.79 | -9.99 | 811191.81 | 131706.44 | 16.45 |
| 2024-05-24 | 17.62 | 17.92 | 0.40 | 2.28 | 926073.38 | 167841.45 | 18.78 |
| 2024-05-23 | 17.42 | 17.52 | 0.48 | 2.82 | 869776.50 | 154867.42 | 17.64 |
| 2024-05-22 | 17.25 | 17.04 | -0.12 | -0.70 | 290655.18 | 49614.99 | 5.89 |
| 2024-05-21 | 17.52 | 17.16 | -0.94 | -5.19 | 503597.38 | 87391.58 | 10.21 |
| 2024-05-20 | 18.03 | 18.10 | 0.38 | 2.14 | 447163.25 | 80537.32 | 9.07 |
| 2024-05-17 | 18.02 | 17.72 | -0.42 | -2.32 | 385194.33 | 68315.86 | 7.81 |
| 2024-05-16 | 18.26 | 18.14 | 0.03 | 0.17 | 575207.16 | 104580.80 | 11.66 |
| 2024-05-15 | 18.00 | 18.11 | 0.52 | 2.96 | 923915.45 | 168178.86 | 18.73 |
| 2024-05-14 | 16.11 | 17.59 | 1.60 | 10.01 | 745252.03 | 128086.50 | 15.11 |
| 2024-05-13 | 16.12 | 15.99 | -0.97 | -5.72 | 445892.21 | 72155.36 | 9.04 |
| 2024-05-10 | 17.50 | 16.96 | -0.57 | -3.25 | 313352.64 | 53336.42 | 6.35 |
| 2024-05-09 | 17.60 | 17.53 | -0.09 | -0.51 | 305400.60 | 53508.60 | 6.19 |
日K线
周K线
月K线
