惠博普 (002554) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.52	2.54	0.00	0.00%	2.50	2.56	265544	6715	1.99%
2025-04-02	2.61	2.54	-0.04	-1.55%	2.52	2.61	280360	7136	2.10%
2025-04-01	2.55	2.58	0.06	2.38%	2.55	2.65	409876	10653	3.07%
2025-03-31	2.58	2.52	-0.06	-2.33%	2.49	2.58	373735	9411	2.80%
2025-03-28	2.67	2.58	-0.11	-4.09%	2.58	2.69	523065	13656	3.92%
2025-03-27	2.82	2.69	-0.15	-5.28%	2.67	2.92	901235	24624	6.76%
2025-03-26	2.75	2.84	0.06	2.16%	2.74	2.96	912199	25955	6.84%
2025-03-25	2.90	2.78	-0.31	-10.03%	2.78	2.93	1246117	35167	9.34%
2025-03-24	3.00	3.09	0.13	4.39%	2.92	3.26	2241395	68770	16.81%
2025-03-21	2.76	2.96	0.27	10.04%	2.76	2.96	1084062	31756	8.13%
2025-03-20	2.61	2.69	0.08	3.07%	2.60	2.77	435102	11660	3.26%
2025-03-19	2.64	2.61	-0.03	-1.14%	2.59	2.65	185998	4863	1.39%
2025-03-18	2.62	2.64	0.04	1.54%	2.57	2.65	310758	8106	2.33%
2025-03-17	2.56	2.60	0.07	2.77%	2.55	2.68	458798	12007	3.44%
2025-03-14	2.45	2.53	0.07	2.85%	2.45	2.55	345735	8679	2.59%
2025-03-13	2.42	2.46	0.04	1.65%	2.39	2.52	332287	8129	2.49%
2025-03-12	2.43	2.42	-0.01	-0.41%	2.41	2.44	97820	2372	0.73%
2025-03-11	2.41	2.43	0.01	0.41%	2.38	2.43	107151	2578	0.80%
2025-03-10	2.38	2.42	0.03	1.26%	2.38	2.45	183450	4447	1.38%
2025-03-07	2.41	2.39	-0.03	-1.24%	2.38	2.44	182949	4409	1.37%
2025-03-06	2.42	2.42	0.01	0.41%	2.39	2.43	140358	3382	1.05%
2025-03-05	2.45	2.41	-0.04	-1.63%	2.38	2.46	177818	4271	1.33%
2025-03-04	2.44	2.45	-0.01	-0.41%	2.43	2.46	135098	3297	1.01%
2025-03-03	2.49	2.46	-0.03	-1.20%	2.46	2.53	243209	6069	1.82%
2025-02-28	2.49	2.49	-0.01	-0.40%	2.49	2.57	331879	8394	2.49%
2025-02-27	2.53	2.50	-0.02	-0.79%	2.47	2.54	162347	4069	1.22%
2025-02-26	2.50	2.52	0.02	0.80%	2.49	2.53	155747	3918	1.17%
2025-02-25	2.51	2.50	-0.03	-1.19%	2.48	2.54	152640	3833	1.14%
2025-02-24	2.50	2.53	0.03	1.20%	2.48	2.54	172121	4335	1.29%
2025-02-21	2.54	2.50	-0.03	-1.19%	2.47	2.54	159966	3995	1.20%
2025-02-20	2.52	2.53	0.02	0.80%	2.48	2.55	200006	5034	1.50%
2025-02-19	2.51	2.51	0.01	0.40%	2.47	2.52	153279	3818	1.15%
2025-02-18	2.56	2.50	-0.05	-1.96%	2.50	2.58	162811	4129	1.22%
2025-02-17	2.52	2.55	0.04	1.59%	2.50	2.57	157705	4003	1.18%
2025-02-14	2.53	2.51	-0.02	-0.79%	2.50	2.54	98297	2472	0.74%
2025-02-13	2.53	2.53	-0.01	-0.39%	2.52	2.56	112680	2864	0.85%
2025-02-12	2.54	2.54	-0.01	-0.39%	2.51	2.57	109681	2782	0.82%
2025-02-11	2.58	2.55	-0.01	-0.39%	2.53	2.60	101270	2586	0.76%
2025-02-10	2.53	2.56	0.04	1.59%	2.51	2.57	104296	2658	0.78%
2025-02-07	2.49	2.52	0.03	1.20%	2.49	2.55	143863	3624	1.08%
2025-02-06	2.47	2.49	0.03	1.22%	2.42	2.49	124701	3073	0.94%
2025-02-05	2.43	2.46	0.04	1.65%	2.40	2.48	106906	2616	0.80%
2025-01-27	2.40	2.42	-0.01	-0.41%	2.38	2.48	105205	2565	0.79%
2025-01-24	2.42	2.43	0.03	1.25%	2.38	2.44	96210	2317	0.72%
2025-01-23	2.45	2.40	-0.02	-0.83%	2.40	2.47	105213	2569	0.79%
2025-01-22	2.46	2.42	-0.05	-2.02%	2.40	2.46	87357	2120	0.66%
2025-01-21	2.53	2.47	-0.05	-1.98%	2.46	2.55	110450	2740	0.83%
2025-01-20	2.52	2.52	0.03	1.20%	2.48	2.54	117795	2966	0.88%
2025-01-17	2.50	2.49	-0.02	-0.80%	2.47	2.51	102406	2547	0.77%
2025-01-16	2.48	2.51	0.05	2.03%	2.48	2.54	134440	3374	1.01%
2025-01-15	2.48	2.46	-0.02	-0.81%	2.44	2.49	111369	2737	0.84%
2025-01-14	2.38	2.48	0.09	3.77%	2.37	2.48	174370	4252	1.31%
2025-01-13	2.34	2.39	0.04	1.70%	2.33	2.41	147536	3509	1.11%
2025-01-10	2.44	2.35	-0.07	-2.89%	2.34	2.44	120168	2861	0.90%
2025-01-09	2.43	2.42	-0.01	-0.41%	2.40	2.44	96773	2344	0.73%
2025-01-08	2.44	2.43	-0.01	-0.41%	2.37	2.46	146123	3535	1.10%
2025-01-07	2.41	2.44	0.04	1.67%	2.39	2.45	113810	2749	0.85%
2025-01-06	2.40	2.40	-0.01	-0.41%	2.33	2.46	137195	3286	1.03%
2025-01-03	2.51	2.41	-0.07	-2.82%	2.41	2.51	179104	4392	1.34%
2025-01-02	2.51	2.48	-0.03	-1.20%	2.47	2.57	195428	4926	1.45%
2024-12-31	2.56	2.51	-0.04	-1.57%	2.50	2.66	205870	5294	1.53%
2024-12-30	2.62	2.55	-0.07	-2.67%	2.53	2.62	183068	4675	1.36%
2024-12-27	2.55	2.62	0.08	3.15%	2.53	2.64	242172	6303	1.80%
2024-12-26	2.54	2.54	0.02	0.79%	2.52	2.57	183486	4665	1.36%