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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.82 | 2.85 | 2.74 | 2.78 | -4.14% | 2.96 | 8.00% |
| 2025-06-24 | 2.90 | 2.95 | 2.90 | 2.90 | -9.94% | 3.28 | 8.46% |
| 2025-06-23 | 3.19 | 3.29 | 3.12 | 3.22 | +5.23% | 4.54 | 10.67% |
| 2025-06-20 | 3.09 | 3.17 | 3.02 | 3.06 | -5.56% | 3.69 | 8.97% |
| 2025-06-19 | 2.93 | 3.30 | 2.91 | 3.24 | +7.64% | 6.44 | 15.31% |
| 2025-06-18 | 3.10 | 3.17 | 2.99 | 3.01 | -5.05% | 3.69 | 9.06% |
| 2025-06-17 | 2.88 | 3.21 | 2.79 | 3.17 | +8.19% | 5.30 | 13.38% |
| 2025-06-16 | 2.99 | 3.20 | 2.85 | 2.93 | -1.35% | 4.93 | 12.35% |
| 2025-06-13 | 2.88 | 3.03 | 2.83 | 2.97 | +8.00% | 4.35 | 11.11% |
| 2025-06-12 | 2.84 | 2.89 | 2.75 | 2.75 | -0.36% | 0.85 | 2.29% |
| 2025-06-11 | 2.76 | 2.77 | 2.74 | 2.76 | +0.36% | 0.53 | 1.44% |
| 2025-06-10 | 2.79 | 2.80 | 2.71 | 2.75 | -1.08% | 0.75 | 2.05% |
| 2025-06-09 | 2.78 | 2.83 | 2.76 | 2.78 | 0.00% | 0.79 | 2.14% |
| 2025-06-06 | 2.69 | 2.81 | 2.67 | 2.78 | +3.73% | 1.14 | 3.09% |
| 2025-06-05 | 2.72 | 2.74 | 2.66 | 2.68 | -1.83% | 0.60 | 1.67% |
| 2025-06-04 | 2.70 | 2.75 | 2.67 | 2.73 | +1.11% | 0.57 | 1.59% |
| 2025-06-03 | 2.66 | 2.71 | 2.64 | 2.70 | +1.89% | 0.61 | 1.71% |
| 2025-05-30 | 2.67 | 2.69 | 2.64 | 2.65 | -0.75% | 0.43 | 1.20% |
| 2025-05-29 | 2.66 | 2.69 | 2.62 | 2.67 | +0.75% | 0.57 | 1.60% |
| 2025-05-28 | 2.62 | 2.68 | 2.60 | 2.65 | +1.15% | 0.72 | 2.03% |