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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 49.37 | 49.60 | 47.84 | 48.55 | -2.63% | 1.68 | 5.77% |
| 2025-07-21 | 49.20 | 50.40 | 48.79 | 49.86 | +1.63% | 1.75 | 5.86% |
| 2025-07-18 | 49.91 | 50.48 | 48.70 | 49.06 | -2.27% | 1.89 | 6.34% |
| 2025-07-17 | 52.01 | 53.28 | 50.01 | 50.20 | -0.71% | 2.54 | 8.22% |
| 2025-07-16 | 50.50 | 50.95 | 49.80 | 50.56 | -0.69% | 1.40 | 4.63% |
| 2025-07-15 | 51.40 | 52.49 | 50.46 | 50.91 | -1.24% | 1.74 | 5.63% |
| 2025-07-14 | 50.31 | 52.25 | 50.31 | 51.55 | -3.61% | 2.61 | 8.49% |
| 2025-07-11 | 57.02 | 62.53 | 53.24 | 53.48 | -5.51% | 4.61 | 13.44% |
| 2025-07-10 | 56.33 | 59.68 | 54.71 | 56.60 | -1.51% | 3.98 | 11.64% |
| 2025-07-09 | 60.00 | 60.97 | 56.76 | 57.47 | -5.40% | 4.38 | 12.51% |
| 2025-07-08 | 59.56 | 62.66 | 56.63 | 60.75 | +5.51% | 6.01 | 16.56% |
| 2025-07-07 | 57.18 | 62.88 | 57.18 | 57.58 | -0.90% | 6.89 | 19.20% |
| 2025-07-04 | 50.50 | 58.10 | 49.55 | 58.10 | +19.99% | 5.02 | 15.60% |
| 2025-07-03 | 49.51 | 49.94 | 47.49 | 48.42 | -1.02% | 2.29 | 7.87% |
| 2025-07-02 | 52.63 | 52.98 | 48.50 | 48.92 | -7.49% | 3.64 | 12.02% |
| 2025-07-01 | 59.09 | 61.38 | 49.99 | 52.88 | -7.97% | 6.53 | 20.07% |
| 2025-06-30 | 51.66 | 57.46 | 50.50 | 57.46 | +20.01% | 4.47 | 13.84% |
| 2025-06-27 | 39.00 | 47.88 | 38.90 | 47.88 | +20.00% | 2.49 | 9.02% |
| 2025-06-26 | 37.22 | 43.35 | 37.22 | 39.90 | +6.80% | 2.98 | 12.42% |
| 2025-06-25 | 36.31 | 37.70 | 36.12 | 37.36 | +1.97% | 1.57 | 7.07% |