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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.85 | 4.18 | 3.84 | 4.18 | +10.00% | 2.40 | 4.37% |
| 2026-02-13 | 3.86 | 3.87 | 3.75 | 3.80 | -1.30% | 1.80 | 3.54% |
| 2026-02-12 | 4.00 | 4.08 | 3.85 | 3.85 | -3.75% | 2.79 | 5.34% |
| 2026-02-11 | 3.99 | 4.07 | 3.97 | 4.00 | -0.50% | 1.98 | 3.70% |
| 2026-02-10 | 4.01 | 4.11 | 3.99 | 4.02 | +0.25% | 2.21 | 4.10% |
| 2026-02-09 | 4.03 | 4.09 | 3.99 | 4.01 | -0.74% | 2.75 | 5.12% |
| 2026-02-06 | 3.83 | 4.11 | 3.75 | 4.04 | +2.54% | 4.46 | 8.39% |
| 2026-02-05 | 4.33 | 4.39 | 3.92 | 3.94 | -2.23% | 5.99 | 10.87% |
| 2026-02-04 | 3.97 | 4.07 | 3.91 | 4.03 | +3.33% | 1.97 | 3.68% |
| 2026-02-03 | 3.97 | 3.97 | 3.87 | 3.90 | +0.52% | 1.91 | 3.67% |
| 2026-02-02 | 3.97 | 4.06 | 3.87 | 3.88 | -6.05% | 3.69 | 6.99% |
| 2026-01-30 | 4.33 | 4.47 | 4.05 | 4.13 | -6.14% | 6.03 | 10.77% |
| 2026-01-29 | 4.19 | 4.55 | 4.11 | 4.40 | +5.52% | 8.28 | 14.47% |
| 2026-01-28 | 4.05 | 4.23 | 3.96 | 4.17 | +4.51% | 5.21 | 9.50% |
| 2026-01-27 | 4.02 | 4.13 | 3.92 | 3.99 | -2.44% | 2.89 | 5.41% |
| 2026-01-26 | 4.14 | 4.20 | 4.05 | 4.09 | -1.21% | 3.79 | 6.92% |
| 2026-01-23 | 4.08 | 4.21 | 4.06 | 4.14 | +0.49% | 5.36 | 9.74% |
| 2026-01-22 | 4.04 | 4.22 | 3.99 | 4.12 | +1.98% | 6.81 | 12.41% |
| 2026-01-21 | 3.68 | 4.04 | 3.63 | 4.04 | +10.08% | 3.94 | 7.66% |
| 2026-01-20 | 3.70 | 3.82 | 3.64 | 3.67 | -0.54% | 2.49 | 5.06% |