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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.44 | 3.47 | 3.38 | 3.40 | -1.16% | 0.89 | 1.95% |
| 2026-04-21 | 3.46 | 3.48 | 3.37 | 3.44 | -1.43% | 1.28 | 2.81% |
| 2026-04-20 | 3.49 | 3.50 | 3.46 | 3.49 | -0.57% | 1.09 | 2.34% |
| 2026-04-17 | 3.58 | 3.59 | 3.50 | 3.51 | -1.96% | 0.86 | 1.83% |
| 2026-04-16 | 3.56 | 3.59 | 3.54 | 3.58 | 0.00% | 0.76 | 1.59% |
| 2026-04-15 | 3.61 | 3.63 | 3.57 | 3.58 | -1.65% | 0.96 | 2.01% |
| 2026-04-14 | 3.67 | 3.68 | 3.60 | 3.64 | -2.41% | 1.54 | 3.18% |
| 2026-04-13 | 3.74 | 3.75 | 3.61 | 3.73 | +1.36% | 1.92 | 3.90% |
| 2026-04-10 | 3.63 | 3.74 | 3.61 | 3.68 | +1.10% | 1.58 | 3.22% |
| 2026-04-09 | 3.80 | 3.82 | 3.62 | 3.64 | -2.15% | 2.03 | 4.13% |
| 2026-04-08 | 3.71 | 3.80 | 3.69 | 3.72 | -2.87% | 3.32 | 6.68% |
| 2026-04-07 | 3.62 | 3.94 | 3.51 | 3.83 | +6.98% | 3.43 | 6.80% |
| 2026-04-03 | 3.69 | 3.72 | 3.55 | 3.58 | -4.28% | 1.65 | 3.44% |
| 2026-04-02 | 3.64 | 3.75 | 3.62 | 3.74 | +3.60% | 2.43 | 4.93% |
| 2026-04-01 | 3.65 | 3.68 | 3.60 | 3.61 | +0.84% | 1.02 | 2.11% |
| 2026-03-31 | 3.64 | 3.69 | 3.57 | 3.58 | -2.19% | 1.19 | 2.46% |
| 2026-03-30 | 3.82 | 3.83 | 3.62 | 3.66 | -2.40% | 1.67 | 3.41% |
| 2026-03-27 | 3.65 | 3.76 | 3.62 | 3.75 | +2.18% | 1.43 | 2.90% |
| 2026-03-26 | 3.76 | 3.77 | 3.62 | 3.67 | -1.61% | 1.61 | 3.28% |
| 2026-03-25 | 3.63 | 3.75 | 3.59 | 3.73 | +1.91% | 1.58 | 3.20% |