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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.77 | 3.78 | 3.62 | 3.64 | -3.19% | 1.62 | 3.30% |
| 2025-11-19 | 3.80 | 3.86 | 3.68 | 3.76 | -1.57% | 1.82 | 3.63% |
| 2025-11-18 | 3.91 | 3.91 | 3.78 | 3.82 | -2.80% | 2.21 | 4.32% |
| 2025-11-17 | 3.80 | 3.94 | 3.75 | 3.93 | +2.88% | 2.82 | 5.43% |
| 2025-11-14 | 3.82 | 3.90 | 3.77 | 3.82 | -0.26% | 2.66 | 5.20% |
| 2025-11-13 | 3.73 | 3.83 | 3.60 | 3.83 | -0.26% | 3.79 | 7.61% |
| 2025-11-12 | 3.70 | 4.01 | 3.70 | 3.84 | +5.21% | 5.31 | 10.39% |
| 2025-11-11 | 3.61 | 3.68 | 3.58 | 3.65 | +0.83% | 1.26 | 2.60% |
| 2025-11-10 | 3.64 | 3.68 | 3.58 | 3.62 | -0.55% | 1.55 | 3.22% |
| 2025-11-07 | 3.72 | 3.76 | 3.62 | 3.64 | -2.41% | 1.86 | 3.80% |
| 2025-11-06 | 3.71 | 3.75 | 3.66 | 3.73 | -0.53% | 2.07 | 4.19% |
| 2025-11-05 | 3.70 | 3.77 | 3.61 | 3.75 | +2.18% | 3.27 | 6.58% |
| 2025-11-04 | 3.69 | 3.76 | 3.62 | 3.67 | -0.54% | 4.50 | 9.17% |
| 2025-11-03 | 3.37 | 3.69 | 3.36 | 3.69 | +10.15% | 3.14 | 6.64% |
| 2025-10-31 | 3.35 | 3.39 | 3.34 | 3.35 | +0.30% | 1.24 | 2.77% |
| 2025-10-30 | 3.42 | 3.44 | 3.33 | 3.34 | -3.19% | 1.78 | 3.95% |
| 2025-10-29 | 3.37 | 3.49 | 3.29 | 3.45 | +2.37% | 2.91 | 6.39% |
| 2025-10-28 | 3.39 | 3.40 | 3.30 | 3.37 | -0.30% | 2.65 | 5.93% |
| 2025-10-27 | 3.43 | 3.48 | 3.35 | 3.38 | -2.87% | 3.25 | 7.18% |
| 2025-10-24 | 3.71 | 3.79 | 3.45 | 3.48 | -3.33% | 4.91 | 10.37% |