霍普股份（301024）历史行情

以下为霍普股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	33.990	33.570	35.490	33.200	-0.310	-0.915%	94.36万	0.32亿	1.533%
2026-10-06	33.990	33.570	35.490	33.200	-0.310	-0.915%	94.36万	0.32亿	1.533%
2026-10-05	33.990	33.570	35.490	33.200	-0.310	-0.915%	94.36万	0.32亿	1.533%
2026-10-02	33.990	33.570	35.490	33.200	-0.310	-0.915%	94.36万	0.32亿	1.533%
2026-10-01	33.990	33.570	35.490	33.200	-0.310	-0.915%	94.36万	0.32亿	1.533%
2026-09-30	33.990	33.570	35.490	33.200	-0.310	-0.915%	0.94万	0.00亿	0.000%
2026-09-29	33.640	33.880	35.080	33.630	0.290	0.863%	1.06万	0.00亿	0.000%
2026-09-28	33.710	33.590	34.110	32.910	-0.370	-1.090%	0.95万	0.00亿	0.000%
2026-09-27	35.030	33.960	35.720	33.610	-1.230	-3.495%	112.84万	0.39亿	1.833%
2026-09-24	35.030	33.960	35.720	33.610	-1.230	-3.495%	1.13万	0.00亿	0.000%
2026-09-23	34.260	35.190	35.590	33.260	1.610	4.795%	1.21万	0.00亿	0.000%
2026-09-22	33.950	33.580	34.170	32.690	0.940	2.880%	1.15万	0.00亿	0.000%
2026-09-21	32.100	32.640	32.820	32.030	0.460	1.429%	0.76万	0.00亿	0.000%
2026-09-18	31.600	32.180	32.470	31.600	0.530	1.675%	0.68万	0.00亿	0.000%
2026-09-17	31.790	31.650	31.890	31.100	-0.140	-0.440%	0.69万	0.00亿	0.000%
2026-09-16	30.820	31.790	32.160	30.580	0.730	2.350%	0.78万	0.00亿	0.000%
2026-09-15	32.740	31.060	32.740	30.930	-0.550	-1.740%	0.81万	0.00亿	0.000%
2026-09-14	30.960	31.610	32.100	30.960	0.010	0.032%	0.77万	0.00亿	0.000%
2026-09-11	32.960	31.600	32.960	30.900	-1.280	-3.893%	0.98万	0.00亿	0.000%
2026-09-10	33.730	32.880	33.910	32.620	-1.080	-3.180%	0.77万	0.00亿	0.000%
2026-09-09	33.600	33.960	34.190	33.010	0.610	1.829%	0.87万	0.00亿	0.000%
2026-09-08	33.820	33.350	34.040	33.310	-0.480	-1.419%	0.83万	0.00亿	0.000%
2026-09-07	33.640	33.830	34.300	33.200	0.260	0.775%	1.37万	0.00亿	0.000%
2026-09-04	32.500	33.570	35.160	32.500	1.280	3.964%	1.83万	0.00亿	0.000%
2026-09-03	33.140	32.290	33.880	32.230	-0.790	-2.388%	0.76万	0.00亿	0.000%
2026-09-02	33.630	33.080	33.630	32.740	-0.320	-0.958%	0.97万	0.00亿	0.000%
2026-09-01	32.990	33.400	33.790	32.650	0.070	0.210%	0.96万	0.00亿	0.000%
2026-08-31	31.860	33.330	33.610	31.810	1.060	3.285%	1.29万	0.00亿	0.000%
2026-08-28	32.230	32.270	32.810	31.830	0.300	0.938%	0.57万	0.00亿	0.000%
2026-08-27	32.180	31.970	32.350	31.280	-0.220	-0.683%	0.64万	0.00亿	0.000%
2026-08-26	32.450	32.190	33.120	31.460	-0.280	-0.862%	0.85万	0.00亿	0.000%
2026-08-25	31.380	32.470	32.640	30.990	0.590	1.851%	1.13万	0.00亿	0.000%
2026-08-24	31.410	31.880	32.160	31.300	0.420	1.335%	0.76万	0.00亿	0.000%
2026-08-21	31.480	31.460	31.760	30.610	-0.270	-0.851%	0.62万	0.00亿	0.000%
2026-08-20	31.180	31.730	32.120	30.950	1.030	3.355%	0.86万	0.00亿	0.000%
2026-08-19	31.660	30.700	31.870	30.610	-1.270	-3.972%	0.97万	0.00亿	0.000%
2026-08-18	32.050	31.970	32.170	31.300	-0.070	-0.218%	0.76万	0.00亿	0.000%
2026-08-17	32.080	32.040	32.370	31.390	0.120	0.376%	0.60万	0.00亿	0.000%
2026-08-14	32.390	31.920	32.500	31.530	-0.380	-1.176%	0.64万	0.00亿	0.000%
2026-08-13	33.280	32.300	34.410	32.110	-0.710	-2.151%	0.82万	0.00亿	0.000%
2026-08-12	32.760	33.010	33.300	32.540	0.260	0.794%	0.70万	0.00亿	0.000%
2026-08-11	32.500	32.750	34.000	31.900	0.040	0.122%	0.88万	0.00亿	0.000%
2026-08-10	32.000	32.710	32.770	31.030	0.700	2.187%	1.33万	0.00亿	0.000%
2026-08-07	32.110	32.010	32.620	31.100	-0.240	-0.744%	0.79万	0.00亿	0.000%
2026-08-06	31.820	32.250	32.490	31.360	0.140	0.436%	1.02万	0.00亿	0.000%
2026-08-05	32.690	32.110	32.700	31.510	-0.650	-1.984%	1.31万	0.00亿	0.000%
2026-08-04	31.240	32.760	32.790	30.530	1.830	5.917%	1.56万	0.00亿	0.000%
2026-08-03	29.260	30.930	31.760	28.720	1.820	6.252%	1.80万	0.00亿	0.000%
2026-07-31	27.690	29.110	29.580	27.690	1.610	5.855%	1.34万	0.00亿	0.000%
2026-07-30	28.980	27.500	29.800	27.100	-1.650	-5.660%	1.24万	0.00亿	0.000%
2026-07-29	28.330	29.150	29.900	27.810	0.840	2.967%	1.25万	0.00亿	0.000%
2026-07-28	28.320	28.310	29.590	27.900	-0.300	-1.049%	1.05万	0.00亿	0.000%
2026-07-27	27.620	28.610	28.950	27.560	1.000	3.622%	0.87万	0.00亿	0.000%
2026-07-24	27.670	27.610	28.120	26.970	-0.370	-1.322%	0.93万	0.00亿	0.000%
2026-07-23	27.580	27.980	28.140	27.010	0.400	1.450%	0.92万	0.00亿	0.000%
2026-07-22	27.140	27.580	28.500	26.600	0.180	0.657%	1.75万	0.00亿	0.000%
2026-07-21	25.960	27.400	27.550	24.200	1.510	5.832%	2.39万	0.00亿	0.000%
2026-07-20	29.800	25.890	30.560	25.180	-3.580	-12.148%	2.19万	0.00亿	0.000%
2026-07-17	32.180	29.470	32.730	29.160	-2.710	-8.421%	1.15万	0.00亿	0.000%
2026-07-16	31.790	32.180	33.200	31.600	-0.090	-0.279%	0.84万	0.00亿	0.000%
2026-07-15	33.100	32.270	33.950	31.850	-1.010	-3.035%	1.40万	0.00亿	0.000%
2026-07-14	30.400	33.280	33.600	30.010	2.980	9.835%	1.31万	0.00亿	0.000%
2026-07-13	31.890	30.300	32.470	30.000	-1.270	-4.023%	1.22万	0.00亿	0.000%
2026-07-10	31.460	31.570	32.870	31.260	-0.010	-0.032%	1.05万	0.00亿	0.000%
2026-07-09	32.010	31.580	32.810	30.230	-0.600	-1.865%	1.09万	0.00亿	0.000%
2026-07-08	33.250	32.180	34.100	31.750	-0.580	-1.770%	1.14万	0.00亿	0.000%
2026-07-07	34.760	32.760	34.760	32.170	-1.680	-4.878%	1.29万	0.00亿	0.000%
2026-07-06	36.350	34.440	37.420	33.900	-1.970	-5.411%	1.03万	0.00亿	0.000%
2026-07-03	36.150	36.410	37.210	35.530	0.680	1.903%	0.86万	0.00亿	0.000%
2026-07-02	36.900	35.730	37.780	35.300	-1.170	-3.171%	1.04万	0.00亿	0.000%
2026-07-01	38.780	36.900	39.510	36.600	0.080	0.217%	1.10万	0.00亿	0.000%
2026-06-30	38.290	36.820	38.710	36.440	-1.580	-4.115%	0.95万	0.00亿	0.000%
2026-06-29	38.530	38.400	39.990	37.320	-1.380	-3.469%	0.87万	0.00亿	0.000%
2026-06-26	40.300	39.780	41.000	39.220	-0.670	-1.656%	0.82万	0.00亿	0.000%
2026-06-25	41.730	40.450	43.470	40.040	-1.030	-2.483%	0.84万	0.00亿	0.000%
2026-06-24	44.290	41.480	44.580	40.990	-3.350	-7.473%	0.98万	0.00亿	0.000%
2026-06-23	45.240	44.830	45.460	43.790	0.430	0.968%	0.72万	0.00亿	0.000%
2026-06-22	45.610	44.400	46.580	43.240	-1.200	-2.632%	0.96万	0.00亿	0.000%
2026-06-18	43.000	45.600	47.000	42.550	2.380	5.507%	0.95万	0.00亿	0.000%
2026-06-17	43.550	43.220	43.780	42.070	-0.590	-1.347%	0.74万	0.00亿	0.000%
2026-06-16	43.030	43.810	44.170	41.770	0.660	1.530%	0.84万	0.00亿	0.000%
2026-06-15	42.100	43.150	44.430	42.100	1.460	3.502%	0.86万	0.00亿	0.000%
2026-06-12	43.530	41.690	43.600	41.410	-0.530	-1.255%	0.67万	0.00亿	0.000%
2026-06-11	42.990	42.220	42.990	41.160	-0.350	-0.822%	0.68万	0.00亿	0.000%
2026-06-10	45.320	42.570	45.320	42.030	-2.430	-5.400%	0.75万	0.00亿	0.000%
2026-06-09	45.070	45.000	45.260	43.600	1.000	2.273%	0.62万	0.00亿	0.000%
2026-06-08	44.910	44.000	46.740	42.480	-1.880	-4.098%	1.05万	0.00亿	0.000%
2026-06-05	45.570	45.880	47.150	43.610	0.420	0.924%	1.17万	0.00亿	0.000%
2026-06-04	45.950	45.460	46.480	44.970	-0.740	-1.602%	0.61万	0.00亿	0.000%
2026-06-03	45.500	46.200	46.990	45.410	0.730	1.605%	0.83万	0.00亿	0.000%
2026-06-02	46.800	45.470	47.720	44.510	-1.350	-2.883%	1.04万	0.00亿	0.000%
2026-06-01	47.250	46.820	49.390	45.500	-0.680	-1.432%	1.19万	0.00亿	0.000%
2026-05-29	48.720	47.500	50.080	46.190	-1.120	-2.304%	1.40万	0.00亿	0.000%
2026-05-28	45.750	48.620	49.160	45.100	3.290	7.258%	1.74万	0.00亿	0.000%
2026-05-27	47.550	45.330	48.550	45.020	-1.370	-2.934%	1.15万	0.00亿	0.000%
2026-05-26	47.940	46.700	50.680	46.300	-1.430	-2.971%	1.03万	0.00亿	0.000%
2026-05-25	49.000	48.130	50.300	47.550	-0.870	-1.776%	1.05万	0.00亿	0.000%
2026-05-22	47.970	49.000	49.300	47.590	1.320	2.768%	0.95万	0.00亿	0.000%
2026-05-21	51.000	47.680	51.000	47.450	-2.380	-4.754%	1.25万	0.00亿	0.000%
2026-05-20	49.050	50.060	50.800	48.310	1.020	2.080%	1.31万	0.00亿	0.000%
2026-05-19	49.000	49.040	50.570	46.500	0.200	0.410%	2.15万	0.00亿	0.000%
2026-05-18	50.590	48.840	50.900	48.070	-2.670	-5.183%	2.39万	0.00亿	0.000%
2026-05-15	48.220	51.510	52.230	47.560	3.270	6.779%	2.82万	0.00亿	0.000%
2026-05-14	47.760	48.240	49.300	47.130	0.480	1.005%	1.66万	0.00亿	0.000%
2026-05-13	45.990	47.760	48.980	45.500	1.350	2.909%	2.01万	0.00亿	0.000%
2026-05-12	45.570	46.410	47.950	45.000	0.770	1.687%	2.38万	0.00亿	0.000%
2026-05-11	45.200	45.640	47.380	45.020	0.940	2.103%	2.04万	0.00亿	0.000%
2026-05-08	43.280	44.700	45.600	42.360	1.220	2.806%	2.45万	0.00亿	0.000%
2026-05-07	40.150	43.480	44.440	40.150	3.330	8.294%	2.58万	0.00亿	0.000%
2026-05-06	41.370	40.150	41.740	39.820	-1.100	-2.667%	1.43万	0.00亿	0.000%
2026-04-30	41.300	41.250	41.470	40.490	0.970	2.408%	1.00万	0.00亿	0.000%
2026-04-29	39.800	40.280	40.680	39.000	0.100	0.249%	1.47万	0.00亿	0.000%
2026-04-28	40.500	40.180	41.210	40.010	-0.570	-1.399%	0.77万	0.00亿	0.000%
2026-04-27	39.880	40.750	40.810	38.980	0.950	2.387%	0.93万	0.00亿	0.000%
2026-04-24	40.000	39.800	40.590	39.500	-0.450	-1.118%	0.87万	0.00亿	0.000%
2026-04-23	40.780	40.250	41.260	39.970	-0.540	-1.324%	0.94万	0.00亿	0.000%
2026-04-22	40.350	40.790	40.790	39.710	0.440	1.090%	0.77万	0.00亿	0.000%
2026-04-21	40.500	40.350	41.460	39.800	-0.310	-0.762%	1.13万	0.00亿	0.000%
2026-04-20	39.020	40.660	40.730	38.210	1.630	4.176%	1.51万	0.00亿	0.000%
2026-04-17	39.490	39.030	39.710	38.500	-0.370	-0.939%	1.21万	0.00亿	0.000%
2026-04-16	39.870	39.400	40.010	38.500	-0.460	-1.154%	1.58万	0.00亿	0.000%
2026-04-15	39.210	39.860	40.920	39.210	0.700	1.788%	1.94万	0.00亿	0.000%
2026-04-14	38.110	39.160	40.180	37.980	1.180	3.107%	2.08万	0.00亿	0.000%
2026-04-13	36.850	37.980	38.010	35.500	1.120	3.039%	2.13万	0.00亿	0.000%
2026-04-10	36.010	36.860	37.960	35.330	1.120	3.134%	2.57万	0.00亿	0.000%
2026-04-09	35.550	35.740	36.410	34.810	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-08	36.570	35.900	37.580	34.910	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-07	31.240	36.220	37.190	31.240	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-03	31.930	30.990	33.120	30.810	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-02	33.730	32.660	33.890	32.060	0.000	0.000%	0.82万	0.00亿	0.000%
2026-04-01	34.000	33.730	34.200	33.230	0.000	0.000%	1.07万	0.00亿	0.000%