惠博普

sz002554 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.72

涨跌幅

+1.12%

成交量

20,055,600 股

成交额

54,803,308 元

换手率

1.50%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.69	2.72	2.76	2.68	+1.12%	20,055,600	54,803,308	1.50
2026-10-13	2.67	2.69	2.71	2.62	+0.75%	11,029,400	29,445,404	0.83
2026-10-12	2.74	2.67	2.75	2.66	-3.26%	17,621,800	47,540,368	1.32
2026-10-09	2.72	2.76	2.77	2.66	+0.73%	22,012,200	59,678,024	1.65
2026-10-08	2.71	2.74	2.76	2.70	+1.11%	13,712,400	37,454,968	1.03
2026-09-30	2.73	2.71	2.73	2.70	-0.37%	8,890,300	24,094,888	0.67
2026-09-29	2.71	2.72	2.76	2.70	+0.37%	11,217,100	30,670,038	0.84
2026-09-28	2.75	2.71	2.76	2.69	-1.81%	15,141,900	41,190,612	1.14
2026-09-24	2.79	2.76	2.80	2.75	-0.36%	12,727,200	35,229,240	0.95
2026-09-23	2.80	2.77	2.83	2.76	-1.77%	16,337,200	45,577,324	1.23
2026-09-22	2.85	2.82	2.85	2.79	-0.70%	13,133,900	36,960,184	0.98
2026-09-21	2.77	2.84	2.84	2.75	+2.53%	19,710,900	55,317,132	1.48
2026-09-18	2.77	2.77	2.79	2.74	+0.36%	14,891,100	41,226,052	1.12
2026-09-17	2.80	2.76	2.81	2.71	-1.78%	19,310,400	53,146,008	1.45
2026-09-16	2.79	2.81	2.83	2.75	+1.08%	16,187,600	45,399,884	1.21
2026-09-15	2.85	2.78	2.86	2.77	-2.46%	21,550,700	60,472,580	1.62
2026-09-14	2.89	2.85	2.92	2.82	-0.35%	19,516,900	55,916,208	1.46
2026-09-11	3.02	2.86	3.03	2.85	-3.70%	44,139,400	128,784,168	3.31
2026-09-10	3.02	2.97	3.03	2.96	-0.34%	25,829,900	77,297,128	1.94
2026-09-09	3.02	2.98	3.04	2.97	-1.00%	30,577,400	91,719,816	2.29
2026-09-08	2.89	3.01	3.02	2.88	+4.15%	36,671,200	109,041,904	2.75
2026-09-07	2.88	2.89	2.91	2.86	+0.35%	12,604,200	36,406,356	0.95
2026-09-04	2.88	2.88	2.92	2.86	+0.35%	22,439,700	64,992,252	1.68
2026-09-03	2.97	2.87	2.99	2.85	-3.37%	38,188,900	111,150,392	2.86
2026-09-02	3.11	2.97	3.14	2.95	-0.67%	46,200,800	138,913,712	3.46
2026-09-01	2.96	2.99	3.02	2.95	+1.70%	16,275,700	48,670,292	1.22
2026-08-31	2.98	2.94	3.02	2.92	-1.67%	17,048,500	50,252,516	1.28
2026-08-28	2.96	2.99	3.00	2.94	+1.70%	17,003,800	50,683,380	1.28
2026-08-27	2.95	2.94	2.98	2.93	-0.68%	14,092,400	41,611,900	1.06
2026-08-26	2.97	2.96	2.98	2.92	-0.34%	18,277,800	53,962,688	1.37

需要全历史数据与程序化访问？查看惠博普日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002554 获取全部历史日线。