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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.00 | 41.19 | 39.61 | 39.79 | -2.86% | 0.62 | 2.50% |
| 2025-11-18 | 42.40 | 42.44 | 40.88 | 40.96 | -4.03% | 0.78 | 3.04% |
| 2025-11-17 | 42.41 | 43.13 | 41.82 | 42.68 | +0.64% | 0.67 | 2.55% |
| 2025-11-14 | 43.15 | 44.30 | 42.39 | 42.41 | -3.08% | 0.93 | 3.50% |
| 2025-11-13 | 43.85 | 44.33 | 43.02 | 43.76 | +0.05% | 0.85 | 3.17% |
| 2025-11-12 | 45.20 | 45.20 | 43.07 | 43.74 | -3.83% | 1.00 | 3.73% |
| 2025-11-11 | 46.19 | 46.25 | 44.19 | 45.48 | -2.40% | 1.57 | 5.68% |
| 2025-11-10 | 43.61 | 47.61 | 42.58 | 46.60 | +4.53% | 2.45 | 8.77% |
| 2025-11-07 | 43.65 | 45.65 | 43.51 | 44.58 | +0.45% | 1.95 | 7.13% |
| 2025-11-06 | 50.17 | 51.00 | 44.21 | 44.38 | -7.33% | 3.82 | 13.35% |
| 2025-11-05 | 43.00 | 47.89 | 43.00 | 47.89 | +20.00% | 2.64 | 9.32% |
| 2025-11-04 | 41.45 | 41.58 | 39.19 | 39.91 | -2.75% | 1.13 | 4.60% |
| 2025-11-03 | 46.39 | 46.40 | 41.00 | 41.04 | +6.13% | 1.97 | 7.45% |
| 2025-10-31 | 37.87 | 38.84 | 37.68 | 38.67 | +2.11% | 0.43 | 1.82% |
| 2025-10-30 | 38.49 | 38.49 | 37.73 | 37.87 | -0.60% | 0.26 | 1.11% |
| 2025-10-29 | 39.84 | 39.90 | 37.83 | 38.10 | -3.42% | 0.50 | 2.11% |
| 2025-10-28 | 39.98 | 40.35 | 39.37 | 39.45 | -1.79% | 0.31 | 1.25% |
| 2025-10-27 | 40.31 | 40.89 | 39.86 | 40.17 | -0.45% | 0.30 | 1.20% |
| 2025-10-24 | 40.88 | 40.88 | 40.00 | 40.35 | +0.12% | 0.19 | 0.78% |
| 2025-10-23 | 40.38 | 40.58 | 39.55 | 40.30 | -0.20% | 0.24 | 1.01% |