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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.88 | 2.90 | 2.83 | 2.83 | -1.39% | 0.85 | 2.22% |
| 2025-07-22 | 2.85 | 2.88 | 2.81 | 2.87 | +0.70% | 0.95 | 2.49% |
| 2025-07-21 | 2.79 | 2.87 | 2.77 | 2.85 | +2.15% | 0.99 | 2.62% |
| 2025-07-18 | 2.78 | 2.79 | 2.75 | 2.79 | +0.72% | 0.72 | 1.94% |
| 2025-07-17 | 2.79 | 2.80 | 2.76 | 2.77 | -0.72% | 0.71 | 1.93% |
| 2025-07-16 | 2.80 | 2.81 | 2.78 | 2.79 | 0.00% | 0.53 | 1.43% |
| 2025-07-15 | 2.85 | 2.85 | 2.76 | 2.79 | -2.45% | 1.01 | 2.70% |
| 2025-07-14 | 2.87 | 2.89 | 2.85 | 2.86 | -0.35% | 0.73 | 1.90% |
| 2025-07-11 | 2.89 | 2.89 | 2.84 | 2.87 | -0.35% | 0.87 | 2.28% |
| 2025-07-10 | 2.84 | 2.89 | 2.84 | 2.88 | +1.41% | 0.95 | 2.48% |
| 2025-07-09 | 2.87 | 2.90 | 2.84 | 2.84 | -0.35% | 0.81 | 2.12% |
| 2025-07-08 | 2.84 | 2.87 | 2.82 | 2.85 | +0.35% | 0.85 | 2.23% |
| 2025-07-07 | 2.80 | 2.85 | 2.77 | 2.84 | +1.07% | 0.86 | 2.28% |
| 2025-07-04 | 2.85 | 2.86 | 2.79 | 2.81 | -1.75% | 1.07 | 2.85% |
| 2025-07-03 | 2.85 | 2.89 | 2.84 | 2.86 | 0.00% | 1.09 | 2.86% |
| 2025-07-02 | 2.83 | 2.91 | 2.82 | 2.86 | +2.14% | 1.83 | 4.78% |
| 2025-07-01 | 2.81 | 2.82 | 2.77 | 2.80 | -0.36% | 0.89 | 2.40% |
| 2025-06-30 | 2.77 | 2.82 | 2.75 | 2.81 | +2.55% | 1.23 | 3.29% |
| 2025-06-27 | 2.78 | 2.78 | 2.73 | 2.74 | -2.49% | 1.33 | 3.61% |
| 2025-06-26 | 2.77 | 2.88 | 2.75 | 2.81 | +1.08% | 2.43 | 6.52% |