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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.50 | 41.46 | 39.80 | 40.35 | -0.76% | 0.46 | 1.84% |
| 2026-04-20 | 39.02 | 40.73 | 38.21 | 40.66 | +4.18% | 0.60 | 2.45% |
| 2026-04-17 | 39.49 | 39.71 | 38.50 | 39.03 | -0.94% | 0.47 | 1.97% |
| 2026-04-16 | 39.87 | 40.01 | 38.50 | 39.40 | -1.15% | 0.62 | 2.57% |
| 2026-04-15 | 39.21 | 40.92 | 39.21 | 39.86 | +1.79% | 0.78 | 3.16% |
| 2026-04-14 | 38.11 | 40.18 | 37.98 | 39.16 | +3.11% | 0.82 | 3.39% |
| 2026-04-13 | 36.85 | 38.01 | 35.50 | 37.98 | +3.04% | 0.80 | 3.46% |
| 2026-04-10 | 36.01 | 37.96 | 35.33 | 36.86 | +3.13% | 0.95 | 4.17% |
| 2026-04-09 | 35.55 | 36.41 | 34.81 | 35.74 | -0.45% | 0.79 | 3.59% |
| 2026-04-08 | 36.57 | 37.58 | 34.91 | 35.90 | -0.88% | 1.71 | 7.68% |
| 2026-04-07 | 31.24 | 37.19 | 31.24 | 36.22 | +16.88% | 1.73 | 7.92% |
| 2026-04-03 | 31.93 | 33.12 | 30.81 | 30.99 | -5.11% | 0.35 | 1.79% |
| 2026-04-02 | 33.73 | 33.89 | 32.06 | 32.66 | -3.17% | 0.27 | 1.32% |
| 2026-04-01 | 34.00 | 34.20 | 33.23 | 33.73 | +1.60% | 0.36 | 1.73% |
| 2026-03-31 | 34.65 | 34.65 | 33.19 | 33.20 | -1.80% | 0.37 | 1.77% |
| 2026-03-30 | 34.50 | 34.86 | 33.31 | 33.81 | -0.27% | 0.41 | 1.94% |
| 2026-03-27 | 33.45 | 34.19 | 31.36 | 33.90 | +2.11% | 0.37 | 1.81% |
| 2026-03-26 | 34.87 | 35.09 | 33.01 | 33.20 | -4.32% | 0.30 | 1.44% |
| 2026-03-25 | 34.86 | 35.60 | 34.34 | 34.70 | +0.58% | 0.33 | 1.53% |
| 2026-03-24 | 33.86 | 34.70 | 32.80 | 34.50 | +6.25% | 0.53 | 2.57% |