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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.50 | 40.37 | 39.08 | 39.85 | +1.40% | 0.32 | 1.31% |
| 2026-02-12 | 38.69 | 39.88 | 38.39 | 39.30 | +1.34% | 0.36 | 1.50% |
| 2026-02-11 | 38.75 | 39.37 | 38.58 | 38.78 | +0.08% | 0.32 | 1.33% |
| 2026-02-10 | 39.17 | 39.28 | 38.41 | 38.75 | -1.35% | 0.28 | 1.19% |
| 2026-02-09 | 39.00 | 39.96 | 38.74 | 39.28 | +2.69% | 0.43 | 1.76% |
| 2026-02-06 | 38.18 | 38.67 | 37.21 | 38.25 | +1.35% | 0.34 | 1.47% |
| 2026-02-05 | 38.25 | 39.63 | 37.72 | 37.74 | -1.54% | 0.36 | 1.53% |
| 2026-02-04 | 37.68 | 38.44 | 37.55 | 38.33 | +1.29% | 0.31 | 1.34% |
| 2026-02-03 | 37.54 | 38.21 | 37.42 | 37.84 | +1.31% | 0.25 | 1.09% |
| 2026-02-02 | 38.00 | 38.58 | 37.30 | 37.35 | -1.71% | 0.42 | 1.80% |
| 2026-01-30 | 37.09 | 38.36 | 36.85 | 38.00 | +1.69% | 0.44 | 1.91% |
| 2026-01-29 | 37.80 | 38.33 | 36.88 | 37.37 | -0.66% | 0.52 | 2.25% |
| 2026-01-28 | 39.30 | 39.36 | 37.26 | 37.62 | -4.27% | 0.71 | 3.04% |
| 2026-01-27 | 40.25 | 40.25 | 38.40 | 39.30 | -1.58% | 0.67 | 2.79% |
| 2026-01-26 | 41.34 | 41.50 | 39.33 | 39.93 | -4.24% | 0.82 | 3.31% |
| 2026-01-23 | 43.68 | 44.58 | 41.21 | 41.70 | -4.77% | 1.35 | 5.18% |
| 2026-01-22 | 40.93 | 44.50 | 40.27 | 43.79 | +9.07% | 1.81 | 6.82% |
| 2026-01-21 | 39.68 | 41.78 | 39.21 | 40.15 | +0.93% | 1.17 | 4.72% |
| 2026-01-20 | 38.00 | 39.98 | 37.60 | 39.78 | +4.66% | 1.10 | 4.57% |
| 2026-01-19 | 37.00 | 38.10 | 36.58 | 38.01 | +2.90% | 0.38 | 1.64% |