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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.06 | 35.24 | 32.03 | 32.47 | -8.92% | 0.61 | 2.92% |
| 2026-03-20 | 37.58 | 37.80 | 35.40 | 35.65 | -5.11% | 0.44 | 1.97% |
| 2026-03-19 | 38.20 | 38.79 | 36.88 | 37.57 | -2.69% | 0.33 | 1.43% |
| 2026-03-18 | 38.23 | 38.69 | 37.25 | 38.61 | +1.61% | 0.36 | 1.53% |
| 2026-03-17 | 39.57 | 39.78 | 37.61 | 38.00 | -3.06% | 0.37 | 1.55% |
| 2026-03-16 | 39.00 | 39.38 | 38.48 | 39.20 | +0.26% | 0.33 | 1.37% |
| 2026-03-13 | 40.10 | 40.30 | 38.81 | 39.10 | -2.42% | 0.44 | 1.83% |
| 2026-03-12 | 40.07 | 40.30 | 39.50 | 40.07 | +0.43% | 0.57 | 2.31% |
| 2026-03-11 | 41.14 | 41.47 | 39.50 | 39.90 | -2.83% | 0.50 | 2.01% |
| 2026-03-10 | 40.31 | 41.49 | 40.11 | 41.06 | +3.17% | 0.54 | 2.14% |
| 2026-03-09 | 39.42 | 39.99 | 38.50 | 39.80 | -0.33% | 0.63 | 2.59% |
| 2026-03-06 | 39.43 | 39.93 | 39.02 | 39.93 | +1.27% | 0.50 | 2.03% |
| 2026-03-05 | 39.34 | 40.50 | 39.02 | 39.43 | +2.23% | 0.35 | 1.42% |
| 2026-03-04 | 39.30 | 39.30 | 38.15 | 38.57 | -1.98% | 0.47 | 1.97% |
| 2026-03-03 | 41.00 | 41.32 | 38.80 | 39.35 | -3.25% | 0.50 | 2.04% |
| 2026-03-02 | 41.42 | 41.99 | 40.51 | 40.67 | -2.89% | 0.62 | 2.44% |
| 2026-02-27 | 41.41 | 42.38 | 40.98 | 41.88 | +0.99% | 0.59 | 2.28% |
| 2026-02-26 | 41.30 | 42.24 | 40.73 | 41.47 | +1.25% | 0.44 | 1.75% |
| 2026-02-25 | 41.02 | 41.62 | 40.68 | 40.96 | -0.10% | 0.39 | 1.52% |
| 2026-02-24 | 40.34 | 41.20 | 39.74 | 41.00 | +2.89% | 0.56 | 2.22% |