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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.95 | 2.96 | 2.92 | 2.96 | +0.34% | 0.68 | 1.72% |
| 2025-08-19 | 2.92 | 2.96 | 2.90 | 2.95 | +1.03% | 0.88 | 2.25% |
| 2025-08-18 | 2.90 | 2.94 | 2.87 | 2.92 | +1.39% | 0.76 | 1.97% |
| 2025-08-15 | 2.89 | 2.90 | 2.87 | 2.88 | 0.00% | 0.58 | 1.50% |
| 2025-08-14 | 2.92 | 2.95 | 2.87 | 2.88 | -1.71% | 0.81 | 2.09% |
| 2025-08-13 | 2.95 | 2.96 | 2.91 | 2.93 | -0.68% | 0.73 | 1.87% |
| 2025-08-12 | 2.95 | 2.97 | 2.94 | 2.95 | -0.34% | 0.57 | 1.43% |
| 2025-08-11 | 2.92 | 2.97 | 2.89 | 2.96 | +1.37% | 1.01 | 2.57% |
| 2025-08-08 | 2.93 | 2.94 | 2.89 | 2.92 | 0.00% | 0.69 | 1.78% |
| 2025-08-07 | 2.91 | 2.93 | 2.88 | 2.92 | +0.34% | 0.72 | 1.87% |
| 2025-08-06 | 2.88 | 2.91 | 2.86 | 2.91 | +1.04% | 0.81 | 2.10% |
| 2025-08-05 | 2.86 | 2.90 | 2.84 | 2.88 | +0.70% | 0.94 | 2.45% |
| 2025-08-04 | 2.80 | 2.87 | 2.77 | 2.86 | +1.42% | 0.79 | 2.10% |
| 2025-08-01 | 2.80 | 2.84 | 2.80 | 2.82 | +0.36% | 0.50 | 1.33% |
| 2025-07-31 | 2.86 | 2.89 | 2.80 | 2.81 | -2.09% | 0.98 | 2.58% |
| 2025-07-30 | 2.85 | 2.90 | 2.84 | 2.87 | +1.06% | 1.42 | 3.69% |
| 2025-07-29 | 2.85 | 2.86 | 2.80 | 2.84 | -0.35% | 0.59 | 1.56% |
| 2025-07-28 | 2.85 | 2.86 | 2.82 | 2.85 | 0.00% | 0.53 | 1.41% |
| 2025-07-25 | 2.88 | 2.88 | 2.84 | 2.85 | -1.04% | 0.74 | 1.94% |
| 2025-07-24 | 2.83 | 2.88 | 2.82 | 2.88 | +1.77% | 0.71 | 1.86% |