霍普股份 sz.301024
49.00
+2.77%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.97 | 49.30 | 47.59 | 49.00 | +2.77% | 0.46 | 1.54% |
| 2026-05-21 | 51.00 | 51.00 | 47.45 | 47.68 | -4.75% | 0.61 | 2.03% |
| 2026-05-20 | 49.05 | 50.80 | 48.31 | 50.06 | +2.08% | 0.65 | 2.13% |
| 2026-05-19 | 49.00 | 50.57 | 46.50 | 49.04 | +0.41% | 1.04 | 3.49% |
| 2026-05-18 | 50.59 | 50.90 | 48.07 | 48.84 | -5.18% | 1.17 | 3.88% |
| 2026-05-15 | 48.22 | 52.23 | 47.56 | 51.51 | +6.78% | 1.45 | 4.58% |
| 2026-05-14 | 47.76 | 49.30 | 47.13 | 48.24 | +1.00% | 0.81 | 2.70% |
| 2026-05-13 | 45.99 | 48.98 | 45.50 | 47.76 | +2.91% | 0.95 | 3.27% |
| 2026-05-12 | 45.57 | 47.95 | 45.00 | 46.41 | +1.69% | 1.11 | 3.87% |
| 2026-05-11 | 45.20 | 47.38 | 45.02 | 45.64 | +2.10% | 0.94 | 3.31% |
| 2026-05-08 | 43.28 | 45.60 | 42.36 | 44.70 | +2.81% | 1.08 | 3.98% |
| 2026-05-07 | 40.15 | 44.44 | 40.15 | 43.48 | +8.29% | 1.11 | 4.19% |
| 2026-05-06 | 41.37 | 41.74 | 39.82 | 40.15 | -2.67% | 0.58 | 2.32% |
| 2026-04-30 | 41.30 | 41.47 | 40.49 | 41.25 | +2.41% | 0.41 | 1.63% |
| 2026-04-29 | 39.80 | 40.68 | 39.00 | 40.28 | +0.25% | 0.59 | 2.38% |
| 2026-04-28 | 40.50 | 41.21 | 40.01 | 40.18 | -1.40% | 0.31 | 1.26% |
| 2026-04-27 | 39.88 | 40.81 | 38.98 | 40.75 | +2.39% | 0.37 | 1.50% |
| 2026-04-24 | 40.00 | 40.59 | 39.50 | 39.80 | -1.12% | 0.35 | 1.41% |
| 2026-04-23 | 40.78 | 41.26 | 39.97 | 40.25 | -1.32% | 0.38 | 1.52% |
| 2026-04-22 | 40.35 | 40.79 | 39.71 | 40.79 | +1.09% | 0.31 | 1.26% |