惠博普 sz.002554
3.18
-2.15%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.22 | 3.25 | 3.15 | 3.18 | -2.15% | 0.80 | 1.89% |
| 2026-05-22 | 3.25 | 3.27 | 3.20 | 3.25 | +0.93% | 0.66 | 1.52% |
| 2026-05-21 | 3.39 | 3.40 | 3.21 | 3.22 | -5.29% | 1.27 | 2.86% |
| 2026-05-20 | 3.40 | 3.46 | 3.39 | 3.40 | -0.58% | 0.70 | 1.55% |
| 2026-05-19 | 3.43 | 3.44 | 3.37 | 3.42 | -0.87% | 0.84 | 1.85% |
| 2026-05-18 | 3.42 | 3.46 | 3.36 | 3.45 | +2.07% | 0.97 | 2.12% |
| 2026-05-15 | 3.41 | 3.47 | 3.35 | 3.38 | -0.88% | 1.04 | 2.31% |
| 2026-05-14 | 3.49 | 3.50 | 3.41 | 3.41 | -2.01% | 0.78 | 1.69% |
| 2026-05-13 | 3.49 | 3.54 | 3.46 | 3.48 | +0.58% | 0.93 | 1.99% |
| 2026-05-12 | 3.58 | 3.59 | 3.43 | 3.46 | -3.35% | 1.35 | 2.90% |
| 2026-05-11 | 3.52 | 3.73 | 3.52 | 3.58 | +3.77% | 2.42 | 5.02% |
| 2026-05-08 | 3.35 | 3.45 | 3.35 | 3.45 | +2.99% | 1.21 | 2.66% |
| 2026-05-07 | 3.43 | 3.44 | 3.33 | 3.35 | -2.90% | 1.44 | 3.21% |
| 2026-05-06 | 3.46 | 3.48 | 3.42 | 3.45 | -1.15% | 1.00 | 2.19% |
| 2026-04-30 | 3.47 | 3.50 | 3.45 | 3.49 | +0.87% | 0.85 | 1.83% |
| 2026-04-29 | 3.41 | 3.49 | 3.39 | 3.46 | +1.47% | 1.07 | 2.32% |
| 2026-04-28 | 3.41 | 3.46 | 3.37 | 3.41 | -0.87% | 0.99 | 2.18% |
| 2026-04-27 | 3.39 | 3.45 | 3.35 | 3.44 | +1.18% | 1.02 | 2.24% |
| 2026-04-24 | 3.41 | 3.46 | 3.36 | 3.40 | -1.16% | 0.96 | 2.12% |
| 2026-04-23 | 3.40 | 3.46 | 3.37 | 3.44 | +1.18% | 1.11 | 2.43% |