鸿博股份

sz002229 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

9.91

涨跌幅

-1.59%

成交量

11,151,100 股

成交额

111,448,256 元

换手率

2.26%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.03	9.91	10.13	9.89	-1.59%	11,151,100	111,448,256	2.26
2026-10-13	9.80	10.07	10.14	9.65	+1.31%	14,077,500	139,566,736	2.85
2026-10-12	10.07	9.94	10.08	9.88	-1.78%	11,403,700	113,654,792	2.31
2026-10-09	9.95	10.12	10.15	9.58	+1.81%	21,635,900	213,279,648	4.39
2026-10-08	10.12	9.94	10.23	9.86	-1.09%	14,469,800	145,193,648	2.93
2026-09-30	10.32	10.05	10.32	10.03	-1.57%	13,073,600	132,097,616	2.65
2026-09-29	10.16	10.21	10.34	10.15	-0.49%	12,535,500	128,649,408	2.54
2026-09-28	10.52	10.26	10.56	10.13	-2.47%	16,462,000	169,114,432	3.34
2026-09-24	10.56	10.52	10.66	10.48	-0.94%	15,268,100	161,179,216	3.10
2026-09-23	11.15	10.62	11.15	10.61	-4.67%	30,457,900	327,215,936	6.18
2026-09-22	11.25	11.14	11.25	11.02	+0.27%	25,663,100	285,590,720	5.20
2026-09-21	11.01	11.11	11.16	10.95	+1.00%	22,183,000	245,396,464	4.50
2026-09-18	11.18	11.00	11.26	10.92	+0.36%	23,400,900	258,074,928	4.75
2026-09-17	10.90	10.96	11.05	10.78	+0.92%	24,518,600	268,005,392	4.97
2026-09-16	10.72	10.86	10.91	10.57	+1.31%	20,049,800	216,355,744	4.07
2026-09-15	11.11	10.72	11.14	10.71	-2.99%	22,836,200	247,991,424	4.63
2026-09-14	11.28	11.05	11.30	10.97	-0.90%	22,047,300	244,927,056	4.47
2026-09-11	11.19	11.15	11.36	10.91	-2.11%	25,423,900	281,782,112	5.16
2026-09-10	11.68	11.39	11.69	11.37	-3.39%	28,896,400	330,995,296	5.86
2026-09-09	12.17	11.79	12.19	11.66	-3.04%	47,797,200	564,830,848	9.69
2026-09-08	12.44	12.16	12.49	12.05	-1.70%	50,266,400	612,939,520	10.19
2026-09-07	12.08	12.37	12.42	12.03	+2.49%	54,013,000	664,053,440	10.95
2026-09-04	12.00	12.07	12.43	11.95	-0.41%	57,816,000	705,562,688	11.72
2026-09-03	12.12	12.12	12.32	11.97	+0.25%	42,599,200	517,467,072	8.64
2026-09-02	12.06	12.09	12.25	11.93	-0.49%	40,175,100	485,044,704	8.15
2026-09-01	12.19	12.15	12.37	12.02	-0.33%	59,414,900	724,697,152	12.05
2026-08-31	11.65	12.19	12.29	11.60	-0.81%	89,398,800	1,076,249,856	18.13
2026-08-28	11.17	12.29	12.29	11.16	+10.03%	81,004,000	969,490,240	16.43
2026-08-27	11.08	11.17	11.30	10.90	+2.10%	44,557,600	495,619,936	9.04
2026-08-26	10.81	10.94	11.07	10.71	+0.27%	31,482,400	343,155,680	6.38

需要全历史数据与程序化访问？查看鸿博股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002229 获取全部历史日线。