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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.30 | 37.30 | 36.31 | 36.94 | +0.11% | 0.28 | 1.22% |
| 2026-01-15 | 36.95 | 37.27 | 36.52 | 36.90 | -1.05% | 0.26 | 1.14% |
| 2026-01-14 | 36.68 | 37.80 | 36.46 | 37.29 | +1.36% | 0.44 | 1.90% |
| 2026-01-13 | 36.64 | 37.13 | 36.23 | 36.79 | +0.41% | 0.40 | 1.78% |
| 2026-01-12 | 37.03 | 37.37 | 36.51 | 36.64 | -0.11% | 0.39 | 1.71% |
| 2026-01-09 | 36.27 | 36.73 | 36.06 | 36.68 | +1.13% | 0.33 | 1.45% |
| 2026-01-08 | 35.67 | 36.44 | 35.40 | 36.27 | +2.03% | 0.33 | 1.49% |
| 2026-01-07 | 36.10 | 36.34 | 35.39 | 35.55 | -1.96% | 0.30 | 1.36% |
| 2026-01-06 | 36.31 | 36.77 | 36.11 | 36.26 | +0.06% | 0.25 | 1.13% |
| 2026-01-05 | 35.54 | 36.24 | 34.70 | 36.24 | +2.46% | 0.33 | 1.52% |
| 2025-12-31 | 34.90 | 35.48 | 34.52 | 35.37 | +0.40% | 0.23 | 1.05% |
| 2025-12-30 | 36.14 | 36.14 | 35.09 | 35.23 | -2.87% | 0.28 | 1.29% |
| 2025-12-29 | 35.32 | 36.33 | 35.19 | 36.27 | +2.49% | 0.39 | 1.76% |
| 2025-12-26 | 35.48 | 35.98 | 35.22 | 35.39 | 0.00% | 0.27 | 1.23% |
| 2025-12-25 | 35.25 | 35.44 | 34.88 | 35.39 | +0.71% | 0.18 | 0.85% |
| 2025-12-24 | 34.90 | 35.23 | 34.56 | 35.14 | +0.51% | 0.15 | 0.71% |
| 2025-12-23 | 35.08 | 35.20 | 34.51 | 34.96 | -0.14% | 0.23 | 1.09% |
| 2025-12-22 | 35.27 | 35.40 | 34.91 | 35.01 | -0.62% | 0.24 | 1.09% |
| 2025-12-19 | 34.58 | 35.35 | 34.52 | 35.23 | +1.85% | 0.28 | 1.31% |
| 2025-12-18 | 34.15 | 35.03 | 34.00 | 34.59 | +0.85% | 0.28 | 1.33% |