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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 48.13 | 48.60 | 47.18 | 47.20 | -1.93% | 1.17 | 4.09% |
| 2025-08-18 | 47.98 | 48.39 | 47.06 | 48.13 | +0.40% | 1.42 | 4.91% |
| 2025-08-15 | 47.00 | 48.60 | 45.08 | 47.94 | +1.29% | 1.75 | 6.24% |
| 2025-08-14 | 46.28 | 48.90 | 46.18 | 47.33 | +2.25% | 1.95 | 6.77% |
| 2025-08-13 | 47.00 | 47.38 | 46.23 | 46.29 | -1.93% | 1.04 | 3.70% |
| 2025-08-12 | 46.78 | 47.39 | 45.91 | 47.20 | +0.77% | 1.11 | 3.97% |
| 2025-08-11 | 47.05 | 47.30 | 45.80 | 46.84 | -2.01% | 1.37 | 4.87% |
| 2025-08-08 | 45.43 | 49.77 | 45.43 | 47.80 | +5.29% | 2.55 | 8.82% |
| 2025-08-07 | 46.42 | 46.48 | 45.00 | 45.40 | -2.20% | 0.85 | 3.10% |
| 2025-08-06 | 46.00 | 46.60 | 46.00 | 46.42 | -0.21% | 0.61 | 2.18% |
| 2025-08-05 | 45.97 | 46.79 | 45.70 | 46.52 | +1.15% | 0.70 | 2.50% |
| 2025-08-04 | 45.23 | 46.00 | 44.52 | 45.99 | +2.18% | 0.70 | 2.56% |
| 2025-08-01 | 45.74 | 45.74 | 44.80 | 45.01 | -1.19% | 0.71 | 2.60% |
| 2025-07-31 | 47.00 | 47.27 | 45.28 | 45.55 | -1.75% | 0.99 | 3.55% |
| 2025-07-30 | 50.28 | 50.28 | 46.23 | 46.36 | -6.89% | 1.83 | 6.42% |
| 2025-07-29 | 49.50 | 49.80 | 47.87 | 49.79 | +1.67% | 1.66 | 5.64% |
| 2025-07-28 | 47.04 | 49.47 | 46.88 | 48.97 | +4.12% | 1.71 | 5.85% |
| 2025-07-25 | 47.00 | 47.80 | 46.75 | 47.03 | +0.04% | 0.93 | 3.27% |
| 2025-07-24 | 47.40 | 47.72 | 46.60 | 47.01 | -0.82% | 1.27 | 4.49% |
| 2025-07-23 | 48.31 | 49.80 | 46.91 | 47.40 | -2.37% | 1.62 | 5.59% |