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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.76 | 43.38 | 42.48 | 43.20 | +1.05% | 0.41 | 1.57% |
| 2025-09-15 | 42.93 | 43.30 | 42.50 | 42.75 | -1.04% | 0.39 | 1.53% |
| 2025-09-12 | 43.90 | 44.45 | 43.02 | 43.20 | -0.53% | 0.65 | 2.47% |
| 2025-09-11 | 42.60 | 43.43 | 42.19 | 43.43 | +1.42% | 0.47 | 1.82% |
| 2025-09-10 | 43.96 | 44.19 | 42.41 | 42.82 | -3.21% | 0.63 | 2.44% |
| 2025-09-09 | 43.99 | 45.00 | 42.57 | 44.24 | +2.08% | 1.01 | 3.81% |
| 2025-09-08 | 42.40 | 43.39 | 42.13 | 43.34 | +2.51% | 0.46 | 1.77% |
| 2025-09-05 | 43.00 | 43.00 | 41.25 | 42.28 | +0.91% | 0.38 | 1.52% |
| 2025-09-04 | 41.78 | 42.60 | 41.52 | 41.90 | +0.10% | 0.45 | 1.78% |
| 2025-09-03 | 43.10 | 43.74 | 41.70 | 41.86 | -2.74% | 0.38 | 1.50% |
| 2025-09-02 | 44.26 | 44.40 | 42.60 | 43.04 | -2.38% | 0.47 | 1.80% |
| 2025-09-01 | 43.66 | 44.44 | 43.59 | 44.09 | +0.92% | 0.46 | 1.72% |
| 2025-08-29 | 43.88 | 44.48 | 43.38 | 43.69 | -0.27% | 0.43 | 1.63% |
| 2025-08-28 | 44.38 | 44.92 | 42.00 | 43.81 | -1.28% | 0.74 | 2.85% |
| 2025-08-27 | 46.00 | 46.09 | 44.34 | 44.38 | -2.91% | 0.83 | 3.07% |
| 2025-08-26 | 46.46 | 46.63 | 45.70 | 45.71 | -1.59% | 0.83 | 2.98% |
| 2025-08-25 | 46.36 | 46.89 | 46.01 | 46.45 | +0.19% | 0.86 | 3.06% |
| 2025-08-22 | 46.01 | 47.48 | 46.01 | 46.36 | -3.17% | 1.31 | 4.67% |
| 2025-08-21 | 51.38 | 52.00 | 47.88 | 47.88 | -0.15% | 1.88 | 6.26% |
| 2025-08-20 | 47.30 | 48.80 | 46.57 | 47.95 | +1.59% | 1.25 | 4.35% |