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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.86 | 3.88 | 3.54 | 3.60 | -6.98% | 6.96 | 14.37% |
| 2025-10-22 | 3.62 | 3.87 | 3.51 | 3.87 | +9.94% | 7.35 | 15.02% |
| 2025-10-21 | 3.22 | 3.52 | 3.21 | 3.52 | +10.00% | 3.20 | 7.09% |
| 2025-10-20 | 3.07 | 3.22 | 3.07 | 3.20 | +4.58% | 1.51 | 3.58% |
| 2025-10-17 | 3.08 | 3.11 | 3.05 | 3.06 | -0.65% | 0.69 | 1.67% |
| 2025-10-16 | 3.14 | 3.16 | 3.06 | 3.08 | -2.22% | 0.93 | 2.26% |
| 2025-10-15 | 3.12 | 3.16 | 3.09 | 3.15 | +2.27% | 1.32 | 3.17% |
| 2025-10-14 | 3.05 | 3.11 | 3.04 | 3.08 | +0.98% | 0.96 | 2.34% |
| 2025-10-13 | 3.02 | 3.06 | 2.95 | 3.05 | -1.29% | 0.86 | 2.15% |
| 2025-10-10 | 3.00 | 3.11 | 2.99 | 3.09 | +2.66% | 1.17 | 2.86% |
| 2025-10-09 | 3.03 | 3.04 | 2.98 | 3.01 | -0.33% | 0.72 | 1.80% |
| 2025-09-30 | 3.05 | 3.05 | 3.00 | 3.02 | -1.31% | 0.68 | 1.68% |
| 2025-09-29 | 3.03 | 3.07 | 2.97 | 3.06 | +1.32% | 0.71 | 1.75% |
| 2025-09-26 | 3.00 | 3.08 | 2.99 | 3.02 | +0.67% | 0.63 | 1.56% |
| 2025-09-25 | 3.07 | 3.07 | 2.99 | 3.00 | -2.60% | 0.67 | 1.66% |
| 2025-09-24 | 3.01 | 3.08 | 3.01 | 3.08 | +2.33% | 0.81 | 1.98% |
| 2025-09-23 | 3.07 | 3.07 | 2.93 | 3.01 | -1.95% | 0.82 | 2.06% |
| 2025-09-22 | 3.09 | 3.11 | 3.02 | 3.07 | -1.29% | 0.65 | 1.59% |
| 2025-09-19 | 3.11 | 3.15 | 3.08 | 3.11 | 0.00% | 0.85 | 2.04% |
| 2025-09-18 | 3.19 | 3.20 | 3.08 | 3.11 | -2.20% | 1.45 | 3.46% |