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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.61 | 3.75 | 3.51 | 3.69 | -2.38% | 3.78 | 7.77% |
| 2026-01-16 | 4.30 | 4.30 | 3.67 | 3.78 | -3.32% | 9.43 | 17.95% |
| 2026-01-15 | 3.91 | 3.91 | 3.91 | 3.91 | +10.14% | 0.47 | 0.91% |
| 2026-01-14 | 3.55 | 3.55 | 3.55 | 3.55 | nan% | nan | nan% |
| 2026-01-13 | 3.55 | 3.55 | 3.55 | 3.55 | nan% | nan | nan% |
| 2026-01-12 | 3.55 | 3.55 | 3.55 | 3.55 | nan% | nan | nan% |
| 2026-01-09 | 3.55 | 3.55 | 3.55 | 3.55 | nan% | nan | nan% |
| 2026-01-08 | 3.24 | 3.55 | 3.22 | 3.55 | +9.91% | 2.25 | 4.92% |
| 2026-01-07 | 3.27 | 3.28 | 3.19 | 3.23 | -1.52% | 1.14 | 2.65% |
| 2026-01-06 | 3.20 | 3.34 | 3.18 | 3.28 | +2.18% | 1.33 | 3.04% |
| 2026-01-05 | 3.34 | 3.38 | 3.19 | 3.21 | +0.63% | 1.35 | 3.14% |
| 2025-12-31 | 3.25 | 3.26 | 3.15 | 3.19 | -1.54% | 0.79 | 1.86% |
| 2025-12-30 | 3.28 | 3.32 | 3.22 | 3.24 | -1.52% | 0.94 | 2.17% |
| 2025-12-29 | 3.38 | 3.40 | 3.27 | 3.29 | -2.95% | 1.03 | 2.34% |
| 2025-12-26 | 3.37 | 3.40 | 3.32 | 3.39 | +0.59% | 1.21 | 2.70% |
| 2025-12-25 | 3.35 | 3.53 | 3.33 | 3.37 | +1.20% | 1.82 | 4.00% |
| 2025-12-24 | 3.23 | 3.34 | 3.17 | 3.33 | +2.46% | 1.81 | 4.15% |
| 2025-12-23 | 3.17 | 3.36 | 3.15 | 3.25 | +4.50% | 2.53 | 5.87% |
| 2025-12-22 | 3.09 | 3.12 | 3.06 | 3.11 | +1.30% | 0.63 | 1.52% |
| 2025-12-19 | 2.99 | 3.08 | 2.98 | 3.07 | +2.33% | 0.73 | 1.79% |