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
2025-08-01	2.80	2.82	0.01	0.36%	2.80	2.84	176769	4981	1.33%
2025-07-31	2.86	2.81	-0.06	-2.09%	2.80	2.89	344241	9773	2.58%
2025-07-30	2.85	2.87	0.03	1.06%	2.84	2.90	492405	14150	3.69%
2025-07-29	2.85	2.84	-0.01	-0.35%	2.80	2.86	207951	5869	1.56%
2025-07-28	2.85	2.85	0.00	0.00%	2.82	2.86	187787	5333	1.41%
2025-07-25	2.88	2.85	-0.03	-1.04%	2.84	2.88	258758	7379	1.94%
2025-07-24	2.83	2.88	0.05	1.77%	2.82	2.88	247508	7057	1.86%
2025-07-23	2.88	2.83	-0.04	-1.39%	2.83	2.90	296611	8472	2.22%
2025-07-22	2.85	2.87	0.02	0.70%	2.81	2.88	332390	9472	2.49%
2025-07-21	2.79	2.85	0.06	2.15%	2.77	2.87	349834	9913	2.62%
2025-07-18	2.78	2.79	0.02	0.72%	2.75	2.79	258811	7177	1.94%
2025-07-17	2.79	2.77	-0.02	-0.72%	2.76	2.80	257203	7140	1.93%
2025-07-16	2.80	2.79	0.00	0.00%	2.78	2.81	190072	5309	1.43%
2025-07-15	2.85	2.79	-0.07	-2.45%	2.76	2.85	359549	10054	2.70%
2025-07-14	2.87	2.86	-0.01	-0.35%	2.85	2.89	253549	7269	1.90%
2025-07-11	2.89	2.87	-0.01	-0.35%	2.84	2.89	303778	8695	2.28%
2025-07-10	2.84	2.88	0.04	1.41%	2.84	2.89	331272	9522	2.48%
2025-07-09	2.87	2.84	-0.01	-0.35%	2.84	2.90	283275	8122	2.12%
2025-07-08	2.84	2.85	0.01	0.35%	2.82	2.87	297031	8450	2.23%
2025-07-07	2.80	2.84	0.03	1.07%	2.77	2.85	304251	8578	2.28%
2025-07-04	2.85	2.81	-0.05	-1.75%	2.79	2.86	380652	10724	2.85%
2025-07-03	2.85	2.86	0.00	0.00%	2.84	2.89	381851	10910	2.86%
2025-07-02	2.83	2.86	0.06	2.14%	2.82	2.91	637463	18260	4.78%
2025-07-01	2.81	2.80	-0.01	-0.36%	2.77	2.82	319746	8926	2.40%
2025-06-30	2.77	2.81	0.07	2.55%	2.75	2.82	439209	12254	3.29%
2025-06-27	2.78	2.74	-0.07	-2.49%	2.73	2.78	481902	13285	3.61%
2025-06-26	2.77	2.81	0.03	1.08%	2.75	2.88	869569	24288	6.52%
2025-06-25	2.82	2.78	-0.12	-4.14%	2.74	2.85	1066875	29623	8.00%
2025-06-24	2.90	2.90	-0.32	-9.94%	2.90	2.95	1128772	32813	8.46%
2025-06-23	3.19	3.22	0.16	5.23%	3.12	3.29	1422277	45412	10.67%
2025-06-20	3.09	3.06	-0.18	-5.56%	3.02	3.17	1196364	36876	8.97%
2025-06-19	2.93	3.24	0.23	7.64%	2.91	3.30	2041726	64441	15.31%
2025-06-18	3.10	3.01	-0.16	-5.05%	2.99	3.17	1207532	36903	9.06%
2025-06-17	2.88	3.17	0.24	8.19%	2.79	3.21	1783914	53020	13.38%
2025-06-16	2.99	2.93	-0.04	-1.35%	2.85	3.20	1646417	49311	12.35%
2025-06-13	2.88	2.97	0.22	8.00%	2.83	3.03	1481717	43468	11.11%
2025-06-12	2.84	2.75	-0.01	-0.36%	2.75	2.89	304779	8491	2.29%
2025-06-11	2.76	2.76	0.01	0.36%	2.74	2.77	191522	5280	1.44%
2025-06-10	2.79	2.75	-0.03	-1.08%	2.71	2.80	273722	7536	2.05%
2025-06-09	2.78	2.78	0.00	0.00%	2.76	2.83	285109	7942	2.14%
2025-06-06	2.69	2.78	0.10	3.73%	2.67	2.81	412442	11395	3.09%
2025-06-05	2.72	2.68	-0.05	-1.83%	2.66	2.74	222636	5990	1.67%
2025-06-04	2.70	2.73	0.03	1.11%	2.67	2.75	211599	5742	1.59%
2025-06-03	2.66	2.70	0.05	1.89%	2.64	2.71	227453	6079	1.71%
2025-05-30	2.67	2.65	-0.02	-0.75%	2.64	2.69	160291	4250	1.20%
2025-05-29	2.66	2.67	0.02	0.75%	2.62	2.69	214001	5706	1.60%
2025-05-28	2.62	2.65	0.03	1.15%	2.60	2.68	271147	7152	2.03%
2025-05-27	2.57	2.62	0.04	1.55%	2.55	2.62	192938	5003	1.45%
2025-05-26	2.54	2.58	0.04	1.57%	2.53	2.58	144623	3709	1.08%
2025-05-23	2.59	2.54	-0.05	-1.93%	2.53	2.62	205129	5276	1.54%
2025-05-22	2.62	2.59	-0.03	-1.15%	2.58	2.64	158899	4140	1.19%
2025-05-21	2.62	2.62	-0.01	-0.38%	2.60	2.65	201130	5271	1.51%
2025-05-20	2.63	2.63	0.01	0.38%	2.60	2.64	164724	4314	1.24%
2025-05-19	2.59	2.62	0.05	1.95%	2.58	2.63	217159	5673	1.63%
2025-05-16	2.56	2.57	-0.01	-0.39%	2.56	2.60	116013	2993	0.87%
2025-05-15	2.60	2.58	-0.02	-0.77%	2.57	2.60	136744	3531	1.03%
2025-05-14	2.59	2.60	0.01	0.39%	2.57	2.61	181368	4703	1.36%
2025-05-13	2.61	2.59	-0.01	-0.38%	2.56	2.62	206127	5347	1.55%
2025-05-12	2.56	2.60	0.07	2.77%	2.53	2.60	276361	7098	2.07%
2025-05-09	2.58	2.53	-0.05	-1.94%	2.53	2.59	212977	5431	1.60%
2025-05-08	2.54	2.58	0.04	1.57%	2.52	2.58	210929	5407	1.58%
2025-05-07	2.53	2.54	0.05	2.01%	2.49	2.55	295191	7452	2.21%
2025-05-06	2.42	2.49	0.08	3.32%	2.42	2.52	305872	7525	2.29%
2025-04-30	2.38	2.41	0.02	0.84%	2.38	2.43	236980	5732	1.78%
2025-04-29	2.32	2.39	0.08	3.46%	2.31	2.41	291297	6949	2.18%
2025-04-28	2.37	2.31	-0.06	-2.53%	2.28	2.38	215726	4978	1.62%
2025-04-25	2.35	2.37	0.02	0.85%	2.34	2.41	180736	4301	1.36%
2025-04-24	2.37	2.35	-0.03	-1.26%	2.33	2.39	169289	3995	1.27%