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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.36 | 34.56 | 33.34 | 34.30 | -0.15% | 0.27 | 1.31% |
| 2025-12-16 | 35.07 | 35.22 | 34.05 | 34.35 | -2.08% | 0.28 | 1.33% |
| 2025-12-15 | 34.69 | 35.50 | 34.45 | 35.08 | +0.06% | 0.24 | 1.12% |
| 2025-12-12 | 35.19 | 35.78 | 34.91 | 35.06 | -0.40% | 0.32 | 1.46% |
| 2025-12-11 | 36.38 | 36.38 | 35.16 | 35.20 | -2.95% | 0.29 | 1.35% |
| 2025-12-10 | 36.76 | 37.08 | 36.10 | 36.27 | -1.44% | 0.24 | 1.09% |
| 2025-12-09 | 37.22 | 37.35 | 36.75 | 36.80 | -1.16% | 0.22 | 0.95% |
| 2025-12-08 | 36.87 | 37.36 | 36.87 | 37.23 | +0.98% | 0.23 | 1.00% |
| 2025-12-05 | 36.18 | 36.95 | 35.91 | 36.87 | +1.99% | 0.28 | 1.24% |
| 2025-12-04 | 36.88 | 37.17 | 36.03 | 36.15 | -1.98% | 0.29 | 1.28% |
| 2025-12-03 | 37.48 | 37.68 | 36.72 | 36.88 | -1.60% | 0.32 | 1.41% |
| 2025-12-02 | 37.87 | 37.91 | 37.15 | 37.48 | -0.82% | 0.26 | 1.14% |
| 2025-12-01 | 38.35 | 38.60 | 37.70 | 37.79 | -1.46% | 0.35 | 1.47% |
| 2025-11-28 | 38.25 | 38.43 | 37.52 | 38.35 | +0.76% | 0.30 | 1.27% |
| 2025-11-27 | 37.40 | 38.40 | 37.35 | 38.06 | +1.49% | 0.38 | 1.61% |
| 2025-11-26 | 38.48 | 38.99 | 37.42 | 37.50 | -2.34% | 0.41 | 1.74% |
| 2025-11-25 | 38.07 | 39.10 | 37.97 | 38.40 | +0.87% | 0.36 | 1.51% |
| 2025-11-24 | 37.48 | 38.30 | 37.34 | 38.07 | +2.04% | 0.41 | 1.77% |
| 2025-11-21 | 38.55 | 39.32 | 37.30 | 37.31 | -4.16% | 0.56 | 2.41% |
| 2025-11-20 | 40.01 | 40.20 | 38.53 | 38.93 | -2.16% | 0.55 | 2.30% |