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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.54 | 3.67 | 3.45 | 3.66 | +3.39% | 1.99 | 4.20% |
| 2026-03-23 | 3.60 | 3.68 | 3.50 | 3.54 | -2.21% | 2.08 | 4.34% |
| 2026-03-20 | 3.76 | 3.77 | 3.61 | 3.62 | -6.22% | 2.64 | 5.38% |
| 2026-03-19 | 3.98 | 4.01 | 3.79 | 3.86 | +0.52% | 3.55 | 6.87% |
| 2026-03-18 | 3.92 | 3.93 | 3.78 | 3.84 | -2.29% | 2.27 | 4.45% |
| 2026-03-17 | 4.00 | 4.03 | 3.91 | 3.93 | -2.48% | 2.70 | 5.11% |
| 2026-03-16 | 4.02 | 4.18 | 3.98 | 4.03 | -0.25% | 2.45 | 4.51% |
| 2026-03-13 | 4.16 | 4.20 | 3.93 | 4.04 | -0.74% | 3.27 | 5.98% |
| 2026-03-12 | 4.21 | 4.22 | 4.04 | 4.07 | -2.40% | 3.39 | 6.19% |
| 2026-03-11 | 4.20 | 4.22 | 4.10 | 4.17 | -2.34% | 3.81 | 6.89% |
| 2026-03-10 | 4.15 | 4.33 | 4.10 | 4.27 | -1.84% | 5.28 | 9.37% |
| 2026-03-09 | 4.83 | 4.85 | 4.34 | 4.35 | -3.33% | 9.05 | 14.70% |
| 2026-03-06 | 4.53 | 4.58 | 4.43 | 4.50 | -1.75% | 4.86 | 8.13% |
| 2026-03-05 | 4.65 | 4.81 | 4.46 | 4.58 | -2.55% | 7.84 | 12.79% |
| 2026-03-04 | 5.08 | 5.08 | 4.62 | 4.70 | -8.38% | 12.20 | 19.47% |
| 2026-03-03 | 4.72 | 5.13 | 4.72 | 5.13 | +10.09% | 14.54 | 21.63% |
| 2026-03-02 | 4.51 | 4.66 | 4.34 | 4.66 | +9.91% | 9.31 | 15.48% |
| 2026-02-27 | 4.24 | 4.25 | 4.16 | 4.24 | +1.44% | 2.66 | 4.75% |
| 2026-02-26 | 4.20 | 4.32 | 4.15 | 4.18 | -0.71% | 4.00 | 7.10% |
| 2026-02-25 | 4.10 | 4.28 | 4.06 | 4.21 | +0.72% | 6.50 | 11.57% |