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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.82 | 33.19 | 31.10 | 32.16 | +2.10% | 0.43 | 2.22% |
| 2025-05-23 | 32.00 | 32.35 | 31.04 | 31.50 | -1.22% | 0.34 | 1.78% |
| 2025-05-22 | 32.58 | 32.58 | 31.73 | 31.89 | -1.39% | 0.22 | 1.15% |
| 2025-05-21 | 33.00 | 33.17 | 31.60 | 32.34 | -0.80% | 0.36 | 1.86% |
| 2025-05-20 | 32.33 | 32.79 | 31.32 | 32.60 | +0.84% | 0.39 | 2.00% |
| 2025-05-19 | 32.47 | 33.17 | 32.01 | 32.33 | -0.71% | 0.41 | 2.09% |
| 2025-05-16 | 34.42 | 34.87 | 32.40 | 32.56 | -3.84% | 0.55 | 2.77% |
| 2025-05-15 | 32.90 | 35.20 | 32.69 | 33.86 | +3.36% | 0.85 | 4.15% |
| 2025-05-14 | 33.10 | 33.46 | 31.25 | 32.76 | -0.79% | 0.69 | 3.59% |
| 2025-05-13 | 32.03 | 34.50 | 32.03 | 33.02 | +3.51% | 1.13 | 5.61% |
| 2025-05-12 | 31.70 | 33.61 | 31.03 | 31.90 | +0.66% | 0.81 | 4.23% |
| 2025-05-09 | 30.51 | 31.97 | 30.00 | 31.69 | +3.97% | 0.81 | 4.31% |
| 2025-05-08 | 28.68 | 30.97 | 28.68 | 30.48 | +5.25% | 0.73 | 4.01% |
| 2025-05-07 | 28.63 | 29.34 | 28.23 | 28.96 | +2.33% | 0.45 | 2.60% |
| 2025-05-06 | 28.47 | 29.19 | 28.05 | 28.30 | +1.76% | 0.34 | 2.00% |