霍普股份

sz301024 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.02

涨跌幅

-5.08%

成交量

932,400 股

成交额

29,762,504 元

换手率

1.51%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	32.50	31.02	33.24	31.01	-5.08%	932,400	29,762,504	1.51
2026-10-13	31.19	32.68	32.96	30.51	+2.57%	1,081,800	34,109,736	1.76
2026-10-12	32.82	31.86	32.82	31.70	-2.51%	679,400	21,794,646	1.10
2026-10-09	33.45	32.68	33.45	30.89	-1.68%	880,300	28,251,054	1.43
2026-10-08	33.57	33.24	34.30	32.53	-0.98%	891,900	29,817,136	1.45
2026-09-30	33.99	33.57	35.49	33.20	-0.91%	943,600	32,197,278	1.53
2026-09-29	33.64	33.88	35.08	33.63	+0.86%	1,063,300	36,243,892	1.73
2026-09-28	33.71	33.59	34.11	32.91	-1.09%	946,500	31,687,802	1.54
2026-09-24	35.03	33.96	35.72	33.61	-3.50%	1,128,400	38,735,984	1.83
2026-09-23	34.26	35.19	35.59	33.26	+4.79%	1,214,000	42,058,728	1.97
2026-09-22	33.95	33.58	34.17	32.69	+2.88%	1,154,600	38,674,540	1.88
2026-09-21	32.10	32.64	32.82	32.03	+1.43%	757,000	24,595,600	1.23
2026-09-18	31.60	32.18	32.47	31.60	+1.67%	681,600	21,889,440	1.11
2026-09-17	31.79	31.65	31.89	31.10	-0.44%	688,300	21,723,910	1.12
2026-09-16	30.82	31.79	32.16	30.58	+2.35%	783,300	24,683,322	1.27
2026-09-15	32.74	31.06	32.74	30.93	-1.74%	806,300	25,403,574	1.31
2026-09-14	30.96	31.61	32.10	30.96	+0.03%	768,500	24,287,546	1.25
2026-09-11	32.96	31.60	32.96	30.90	-3.89%	980,500	30,933,780	1.59
2026-09-10	33.73	32.88	33.91	32.62	-3.18%	767,800	25,446,172	1.25
2026-09-09	33.60	33.96	34.19	33.01	+1.83%	871,100	29,330,386	1.42
2026-09-08	33.82	33.35	34.04	33.31	-1.42%	826,600	27,778,546	1.34
2026-09-07	33.64	33.83	34.30	33.20	+0.77%	1,370,700	46,294,448	2.23
2026-09-04	32.50	33.57	35.16	32.50	+3.96%	1,831,600	62,714,032	2.98
2026-09-03	33.14	32.29	33.88	32.23	-2.39%	757,700	24,819,752	1.23
2026-09-02	33.63	33.08	33.63	32.74	-0.96%	971,100	32,169,732	1.58
2026-09-01	32.99	33.40	33.79	32.65	+0.21%	963,000	32,091,172	1.56
2026-08-31	31.86	33.33	33.61	31.81	+3.28%	1,285,500	42,438,032	2.09
2026-08-28	32.23	32.27	32.81	31.83	+0.94%	568,900	18,450,262	0.92
2026-08-27	32.18	31.97	32.35	31.28	-0.68%	644,400	20,597,974	1.05
2026-08-26	32.45	32.19	33.12	31.46	-0.86%	848,500	27,242,424	1.38

需要全历史数据与程序化访问？查看霍普股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301024 获取全部历史日线。