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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.98 | 37.20 | 36.33 | 36.64 | -1.16% | 1.63 | 7.36% |
| 2025-06-23 | 34.80 | 37.88 | 34.62 | 37.07 | +2.74% | 2.09 | 9.56% |
| 2025-06-20 | 38.43 | 39.78 | 35.65 | 36.08 | -13.06% | 2.59 | 11.71% |
| 2025-06-19 | 43.80 | 46.70 | 41.22 | 41.50 | +1.24% | 3.38 | 12.68% |
| 2025-06-18 | 42.30 | 44.73 | 40.54 | 40.99 | -5.96% | 2.33 | 9.16% |
| 2025-06-17 | 42.57 | 46.50 | 41.69 | 43.59 | -2.64% | 3.37 | 12.75% |
| 2025-06-16 | 41.53 | 45.96 | 40.31 | 44.77 | +9.46% | 3.75 | 14.43% |
| 2025-06-13 | 44.89 | 45.93 | 40.80 | 40.90 | -2.18% | 3.72 | 14.13% |
| 2025-06-12 | 40.24 | 42.08 | 39.03 | 41.81 | +3.90% | 2.58 | 10.54% |
| 2025-06-11 | 41.51 | 42.31 | 39.65 | 40.24 | -4.89% | 2.61 | 10.69% |
| 2025-06-10 | 42.97 | 45.57 | 41.88 | 42.31 | -2.58% | 2.48 | 9.49% |
| 2025-06-09 | 41.91 | 43.97 | 41.13 | 43.43 | +5.03% | 2.56 | 9.97% |
| 2025-06-06 | 44.44 | 46.18 | 40.96 | 41.35 | -14.39% | 3.16 | 11.99% |
| 2025-06-05 | 44.54 | 52.66 | 43.15 | 48.30 | +4.55% | 5.12 | 18.28% |
| 2025-06-04 | 47.54 | 51.00 | 44.43 | 46.20 | -10.81% | 4.84 | 16.97% |
| 2025-06-03 | 51.41 | 54.67 | 50.06 | 51.80 | +13.70% | 5.91 | 18.54% |
| 2025-05-30 | 45.56 | 45.56 | 45.56 | 45.56 | +19.99% | 1.56 | 5.68% |
| 2025-05-29 | 32.00 | 37.97 | 31.85 | 37.97 | +20.01% | 1.72 | 7.96% |
| 2025-05-28 | 32.50 | 32.82 | 31.39 | 31.64 | -2.41% | 0.22 | 1.15% |
| 2025-05-27 | 32.37 | 32.72 | 31.68 | 32.42 | +0.81% | 0.33 | 1.71% |