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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.03 | 3.04 | 2.99 | 3.00 | 0.00% | 0.65 | 1.61% |
| 2025-12-17 | 2.99 | 3.02 | 2.92 | 3.00 | 0.00% | 0.89 | 2.26% |
| 2025-12-16 | 3.10 | 3.11 | 2.99 | 3.00 | -3.85% | 0.95 | 2.36% |
| 2025-12-15 | 3.10 | 3.14 | 3.06 | 3.12 | +1.30% | 0.74 | 1.78% |
| 2025-12-12 | 3.10 | 3.16 | 3.08 | 3.08 | -0.32% | 0.83 | 2.00% |
| 2025-12-11 | 3.22 | 3.23 | 3.08 | 3.09 | -4.33% | 1.23 | 2.93% |
| 2025-12-10 | 3.20 | 3.23 | 3.17 | 3.23 | +1.25% | 0.95 | 2.22% |
| 2025-12-09 | 3.32 | 3.34 | 3.17 | 3.19 | -4.78% | 1.67 | 3.89% |
| 2025-12-08 | 3.29 | 3.39 | 3.21 | 3.35 | -4.01% | 1.76 | 3.95% |
| 2025-12-05 | 3.43 | 3.49 | 3.37 | 3.49 | +1.45% | 0.91 | 1.97% |
| 2025-12-04 | 3.52 | 3.54 | 3.42 | 3.44 | -1.99% | 1.01 | 2.19% |
| 2025-12-03 | 3.54 | 3.57 | 3.49 | 3.51 | -1.13% | 0.87 | 1.86% |
| 2025-12-02 | 3.59 | 3.64 | 3.47 | 3.55 | -1.66% | 1.43 | 3.04% |
| 2025-12-01 | 3.63 | 3.69 | 3.59 | 3.61 | -1.37% | 1.35 | 2.79% |
| 2025-11-28 | 3.50 | 3.70 | 3.48 | 3.66 | +5.17% | 1.64 | 3.41% |
| 2025-11-27 | 3.48 | 3.53 | 3.45 | 3.48 | +0.29% | 1.05 | 2.25% |
| 2025-11-26 | 3.48 | 3.54 | 3.46 | 3.47 | -1.14% | 1.04 | 2.22% |
| 2025-11-25 | 3.54 | 3.55 | 3.41 | 3.51 | +0.57% | 1.50 | 3.23% |
| 2025-11-24 | 3.62 | 3.70 | 3.41 | 3.49 | +2.65% | 2.64 | 5.64% |
| 2025-11-21 | 3.60 | 3.64 | 3.37 | 3.40 | -6.59% | 2.38 | 5.16% |