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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.68 | 40.89 | 40.11 | 40.38 | -0.32% | 0.23 | 0.94% |
| 2025-10-21 | 40.45 | 40.60 | 39.35 | 40.51 | +1.58% | 0.32 | 1.33% |
| 2025-10-20 | 40.28 | 40.30 | 39.36 | 39.88 | +1.53% | 0.21 | 0.86% |
| 2025-10-17 | 40.22 | 40.40 | 39.28 | 39.28 | -1.75% | 0.24 | 0.99% |
| 2025-10-16 | 40.90 | 40.90 | 39.78 | 39.98 | -1.77% | 0.19 | 0.77% |
| 2025-10-15 | 40.43 | 41.15 | 40.04 | 40.70 | +1.07% | 0.25 | 1.00% |
| 2025-10-14 | 41.64 | 41.68 | 40.14 | 40.27 | -2.40% | 0.35 | 1.43% |
| 2025-10-13 | 39.09 | 41.58 | 39.00 | 41.26 | +0.15% | 0.42 | 1.72% |
| 2025-10-10 | 41.17 | 41.77 | 40.70 | 41.20 | +0.05% | 0.25 | 0.99% |
| 2025-10-09 | 42.00 | 42.01 | 41.15 | 41.18 | -1.46% | 0.33 | 1.32% |
| 2025-09-30 | 42.17 | 42.43 | 41.50 | 41.79 | -0.74% | 0.41 | 1.63% |
| 2025-09-29 | 41.94 | 42.24 | 40.16 | 42.10 | +0.72% | 0.45 | 1.81% |
| 2025-09-26 | 40.92 | 42.42 | 40.38 | 41.80 | +2.18% | 0.63 | 2.52% |
| 2025-09-25 | 40.81 | 41.58 | 40.25 | 40.91 | +0.24% | 0.33 | 1.32% |
| 2025-09-24 | 40.07 | 41.30 | 39.40 | 40.81 | +1.82% | 0.35 | 1.43% |
| 2025-09-23 | 40.88 | 40.88 | 39.04 | 40.08 | -1.96% | 0.42 | 1.76% |
| 2025-09-22 | 41.10 | 41.37 | 40.41 | 40.88 | -0.07% | 0.25 | 1.03% |
| 2025-09-19 | 41.54 | 41.99 | 40.75 | 40.91 | -1.37% | 0.31 | 1.25% |
| 2025-09-18 | 42.39 | 42.50 | 41.17 | 41.48 | -2.70% | 0.45 | 1.78% |
| 2025-09-17 | 43.16 | 43.32 | 42.52 | 42.63 | -1.32% | 0.36 | 1.40% |