惠博普(002554)股票信息
| 股票代码 | 002554 |
| 股票名称 | 惠博普 |
| 最新价/元 | 2.68 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 7.63 |
| 买入/元 | 2.67 |
| 卖出/元 | 2.68 |
| 昨收/元 | 2.49 |
| 今开/元 | 2.55 |
| 最高/元 | 2.70 |
| 最低/元 | 2.49 |
| 成交量/手 | 654985.55 |
| 成交额/万 | 17062.23 |
| 股净值/元 | 33.50 |
| 市净率 | 1.41 |
| 总市值/万 | 360957.88 |
| 流通值/万 | 360891.10 |
| 换手率/% | 4.86 |
| 入市日期 | 2011-02-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
惠博普(002554)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.55 | 2.68 | 0.19 | 7.63 | 654985.55 | 17062.23 | 4.86 |
| 2024-09-27 | 2.43 | 2.49 | 0.09 | 3.75 | 402100.30 | 9877.68 | 2.99 |
| 2024-09-26 | 2.35 | 2.40 | 0.05 | 2.13 | 254979.10 | 6039.02 | 1.89 |
| 2024-09-25 | 2.39 | 2.35 | -0.02 | -0.84 | 472830.55 | 11292.45 | 3.51 |
| 2024-09-24 | 2.28 | 2.37 | 0.12 | 5.33 | 387033.00 | 8995.53 | 2.87 |
| 2024-09-23 | 2.28 | 2.25 | -0.03 | -1.32 | 163570.00 | 3692.75 | 1.21 |
| 2024-09-20 | 2.33 | 2.28 | -0.05 | -2.15 | 294949.54 | 6788.28 | 2.19 |
| 2024-09-19 | 2.28 | 2.33 | 0.05 | 2.19 | 411410.84 | 9599.33 | 3.06 |
| 2024-09-18 | 2.28 | 2.28 | 0.00 | 0.00 | 270950.16 | 6066.10 | 2.01 |
| 2024-09-13 | 2.22 | 2.28 | 0.03 | 1.33 | 347340.00 | 7889.09 | 2.58 |
| 2024-09-12 | 2.20 | 2.25 | 0.04 | 1.81 | 260985.50 | 5807.14 | 1.94 |
| 2024-09-11 | 2.13 | 2.21 | 0.08 | 3.76 | 295981.70 | 6507.16 | 2.20 |
| 2024-09-10 | 2.12 | 2.13 | 0.01 | 0.47 | 57169.03 | 1216.60 | 0.42 |
| 2024-09-09 | 2.13 | 2.12 | -0.01 | -0.47 | 41455.00 | 879.78 | 0.31 |
| 2024-09-06 | 2.13 | 2.13 | -0.02 | -0.93 | 58298.57 | 1248.50 | 0.43 |
| 2024-09-05 | 2.13 | 2.15 | 0.02 | 0.94 | 50305.03 | 1077.67 | 0.37 |
| 2024-09-04 | 2.14 | 2.13 | -0.02 | -0.93 | 77509.00 | 1652.79 | 0.58 |
| 2024-09-03 | 2.17 | 2.15 | -0.03 | -1.38 | 76654.02 | 1654.56 | 0.57 |
| 2024-09-02 | 2.20 | 2.18 | -0.03 | -1.36 | 72352.05 | 1587.04 | 0.54 |
| 2024-08-30 | 2.18 | 2.21 | 0.03 | 1.38 | 103039.00 | 2268.94 | 0.77 |
| 2024-08-29 | 2.14 | 2.18 | 0.03 | 1.40 | 113901.00 | 2463.80 | 0.85 |
| 2024-08-28 | 2.11 | 2.15 | 0.04 | 1.90 | 90261.00 | 1932.64 | 0.67 |
| 2024-08-27 | 2.15 | 2.11 | -0.05 | -2.32 | 82140.00 | 1756.62 | 0.61 |
| 2024-08-26 | 2.10 | 2.16 | 0.03 | 1.41 | 72024.00 | 1542.81 | 0.53 |
| 2024-08-23 | 2.12 | 2.13 | -0.01 | -0.47 | 47758.00 | 1015.01 | 0.35 |
| 2024-08-22 | 2.19 | 2.14 | -0.05 | -2.28 | 100568.00 | 2156.05 | 0.75 |
| 2024-08-21 | 2.19 | 2.19 | -0.02 | -0.91 | 60461.00 | 1322.27 | 0.45 |
| 2024-08-20 | 2.24 | 2.21 | -0.03 | -1.34 | 87094.00 | 1938.08 | 0.65 |
| 2024-08-19 | 2.21 | 2.24 | 0.01 | 0.45 | 87420.68 | 1957.77 | 0.65 |
| 2024-08-16 | 2.26 | 2.23 | -0.02 | -0.89 | 112221.00 | 2519.90 | 0.83 |
| 2024-08-15 | 2.23 | 2.25 | -0.01 | -0.44 | 135189.36 | 3037.62 | 1.00 |
| 2024-08-14 | 2.26 | 2.26 | -0.05 | -2.17 | 153934.00 | 3474.37 | 1.14 |
| 2024-08-13 | 2.30 | 2.31 | 0.03 | 1.32 | 275222.00 | 6343.96 | 2.04 |
| 2024-08-12 | 2.26 | 2.28 | 0.02 | 0.89 | 151812.00 | 3434.62 | 1.13 |
| 2024-08-09 | 2.26 | 2.26 | 0.00 | 0.00 | 138093.00 | 3137.39 | 1.03 |
| 2024-08-08 | 2.25 | 2.26 | 0.01 | 0.44 | 111967.95 | 2515.39 | 0.83 |
| 2024-08-07 | 2.28 | 2.25 | -0.05 | -2.17 | 163233.24 | 3672.33 | 1.21 |
| 2024-08-06 | 2.30 | 2.30 | -0.04 | -1.71 | 269796.02 | 6183.16 | 2.00 |
| 2024-08-05 | 2.19 | 2.34 | 0.11 | 4.93 | 464540.15 | 10752.12 | 3.45 |
| 2024-08-02 | 2.22 | 2.23 | -0.01 | -0.45 | 72032.00 | 1603.22 | 0.53 |
| 2024-08-01 | 2.25 | 2.24 | 0.01 | 0.45 | 103330.00 | 2315.29 | 0.77 |
| 2024-07-31 | 2.17 | 2.23 | 0.06 | 2.77 | 116310.00 | 2567.28 | 0.86 |
| 2024-07-30 | 2.15 | 2.17 | 0.02 | 0.93 | 53922.00 | 1164.95 | 0.40 |
| 2024-07-29 | 2.14 | 2.15 | 0.01 | 0.47 | 71001.00 | 1526.98 | 0.53 |
| 2024-07-26 | 2.10 | 2.14 | 0.04 | 1.91 | 57922.03 | 1231.42 | 0.43 |
| 2024-07-25 | 2.10 | 2.10 | 0.00 | 0.00 | 47773.00 | 1003.48 | 0.35 |
| 2024-07-24 | 2.12 | 2.10 | -0.03 | -1.41 | 62972.00 | 1327.88 | 0.47 |
| 2024-07-23 | 2.14 | 2.13 | 0.00 | 0.00 | 98469.00 | 2117.42 | 0.73 |
| 2024-07-22 | 2.13 | 2.13 | -0.01 | -0.47 | 66167.00 | 1399.44 | 0.49 |
| 2024-07-19 | 2.11 | 2.14 | 0.02 | 0.94 | 66788.78 | 1410.08 | 0.50 |
| 2024-07-18 | 2.14 | 2.12 | -0.01 | -0.47 | 67917.00 | 1433.63 | 0.50 |
| 2024-07-17 | 2.16 | 2.13 | -0.02 | -0.93 | 50485.00 | 1075.81 | 0.37 |
| 2024-07-16 | 2.15 | 2.15 | 0.00 | 0.00 | 57763.10 | 1239.47 | 0.43 |
| 2024-07-15 | 2.19 | 2.15 | -0.04 | -1.83 | 68638.76 | 1477.07 | 0.51 |
| 2024-07-12 | 2.22 | 2.19 | -0.03 | -1.35 | 70156.00 | 1546.61 | 0.52 |
| 2024-07-11 | 2.15 | 2.23 | 0.11 | 5.19 | 147744.00 | 3252.44 | 1.10 |
| 2024-07-10 | 2.14 | 2.12 | -0.03 | -1.40 | 62288.78 | 1324.70 | 0.46 |
| 2024-07-09 | 2.14 | 2.15 | 0.02 | 0.94 | 109461.02 | 2318.49 | 0.81 |
| 2024-07-08 | 2.22 | 2.13 | -0.09 | -4.05 | 86346.00 | 1860.39 | 0.64 |
| 2024-07-05 | 2.18 | 2.22 | 0.03 | 1.37 | 62578.00 | 1376.57 | 0.46 |
| 2024-07-04 | 2.26 | 2.19 | -0.07 | -3.10 | 94522.00 | 2089.45 | 0.70 |
| 2024-07-03 | 2.27 | 2.26 | -0.02 | -0.88 | 58131.00 | 1320.36 | 0.43 |
| 2024-07-02 | 2.22 | 2.28 | 0.06 | 2.70 | 108470.68 | 2457.44 | 0.81 |
| 2024-07-01 | 2.17 | 2.22 | 0.05 | 2.30 | 82451.00 | 1814.24 | 0.61 |
| 2024-06-28 | 2.15 | 2.17 | 0.01 | 0.46 | 68855.00 | 1503.12 | 0.51 |
| 2024-06-27 | 2.22 | 2.16 | -0.06 | -2.70 | 72402.00 | 1582.73 | 0.54 |
| 2024-06-26 | 2.15 | 2.22 | 0.06 | 2.78 | 89386.79 | 1949.88 | 0.66 |
| 2024-06-25 | 2.12 | 2.16 | 0.04 | 1.89 | 88943.38 | 1914.38 | 0.66 |
| 2024-06-24 | 2.18 | 2.12 | -0.06 | -2.75 | 91397.50 | 1949.32 | 0.68 |
| 2024-06-21 | 2.20 | 2.18 | -0.03 | -1.36 | 82162.00 | 1808.97 | 0.61 |
| 2024-06-20 | 2.27 | 2.21 | -0.07 | -3.07 | 88555.21 | 1976.03 | 0.66 |
| 2024-06-19 | 2.28 | 2.28 | 0.01 | 0.44 | 77338.00 | 1767.40 | 0.57 |
| 2024-06-18 | 2.25 | 2.27 | 0.03 | 1.34 | 75440.16 | 1710.62 | 0.56 |
| 2024-06-17 | 2.28 | 2.24 | -0.05 | -2.18 | 98406.00 | 2218.30 | 0.73 |
| 2024-06-14 | 2.28 | 2.29 | 0.00 | 0.00 | 80106.00 | 1829.92 | 0.59 |
| 2024-06-13 | 2.33 | 2.29 | -0.04 | -1.72 | 77375.00 | 1776.75 | 0.57 |
| 2024-06-12 | 2.27 | 2.33 | 0.04 | 1.75 | 81539.00 | 1879.16 | 0.61 |
| 2024-06-11 | 2.32 | 2.29 | -0.01 | -0.44 | 119216.00 | 2724.39 | 0.89 |
| 2024-06-07 | 2.21 | 2.30 | 0.12 | 5.51 | 168910.82 | 3829.58 | 1.25 |
| 2024-06-06 | 2.26 | 2.18 | -0.11 | -4.80 | 195698.68 | 4350.58 | 1.45 |
| 2024-06-05 | 2.37 | 2.29 | -0.09 | -3.78 | 149606.82 | 3473.76 | 1.11 |
| 2024-06-04 | 2.43 | 2.38 | -0.07 | -2.86 | 164346.00 | 3913.24 | 1.22 |
| 2024-06-03 | 2.56 | 2.45 | -0.12 | -4.67 | 221157.99 | 5464.64 | 1.64 |
| 2024-05-31 | 2.57 | 2.57 | 0.00 | 0.00 | 108622.21 | 2776.35 | 0.81 |
| 2024-05-30 | 2.62 | 2.57 | -0.07 | -2.65 | 124743.00 | 3234.75 | 0.93 |
| 2024-05-29 | 2.61 | 2.64 | 0.02 | 0.76 | 144477.00 | 3803.28 | 1.07 |
| 2024-05-28 | 2.62 | 2.62 | 0.01 | 0.38 | 124382.34 | 3264.72 | 0.92 |
| 2024-05-27 | 2.61 | 2.61 | 0.01 | 0.39 | 112985.17 | 2943.75 | 0.84 |
| 2024-05-24 | 2.61 | 2.60 | -0.01 | -0.38 | 77392.00 | 2025.08 | 0.57 |
| 2024-05-23 | 2.65 | 2.61 | -0.06 | -2.25 | 174389.00 | 4573.81 | 1.30 |
| 2024-05-22 | 2.68 | 2.67 | -0.03 | -1.11 | 190919.46 | 5120.72 | 1.42 |
| 2024-05-21 | 2.78 | 2.70 | -0.10 | -3.57 | 282735.00 | 7676.71 | 2.10 |
| 2024-05-20 | 2.71 | 2.80 | 0.07 | 2.56 | 344352.00 | 9543.23 | 2.56 |
| 2024-05-17 | 2.72 | 2.73 | 0.01 | 0.37 | 111972.00 | 3039.71 | 0.83 |
| 2024-05-16 | 2.71 | 2.72 | 0.01 | 0.37 | 151557.00 | 4126.73 | 1.13 |
| 2024-05-15 | 2.70 | 2.71 | 0.00 | 0.00 | 144927.00 | 3932.15 | 1.08 |
| 2024-05-14 | 2.68 | 2.71 | 0.02 | 0.74 | 97584.00 | 2640.20 | 0.72 |
| 2024-05-13 | 2.72 | 2.69 | -0.07 | -2.54 | 167931.20 | 4530.53 | 1.25 |
| 2024-05-10 | 2.76 | 2.76 | 0.00 | 0.00 | 129556.00 | 3562.45 | 0.96 |
| 2024-05-09 | 2.74 | 2.76 | 0.02 | 0.73 | 149876.00 | 4152.04 | 1.11 |
日K线
周K线
月K线
