| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 34.86 | 34.70 | 0.20 | 0.58% | 34.34 | 35.60 | 9415 | 3286.87 | 1.56% | 0.00 |
| 2026-03-24 | 33.86 | 34.50 | 2.03 | 6.25% | 32.80 | 34.70 | 15849 | 5348.87 | 2.63% | 0.00 |
| 2026-03-23 | 35.06 | 32.47 | -3.18 | -8.92% | 32.03 | 35.24 | 17970 | 6064.27 | 2.98% | 0.00 |
| 2026-03-20 | 37.58 | 35.65 | -1.92 | -5.11% | 35.40 | 37.80 | 12120 | 4396.59 | 2.01% | 0.00 |
| 2026-03-19 | 38.20 | 37.57 | -1.04 | -2.69% | 36.88 | 38.79 | 8794 | 3302.96 | 1.46% | 0.00 |
| 2026-03-18 | 38.23 | 38.61 | 0.61 | 1.61% | 37.25 | 38.69 | 9426 | 3573.92 | 1.57% | 0.00 |
| 2026-03-17 | 39.57 | 38.00 | -1.20 | -3.06% | 37.61 | 39.78 | 9563 | 3674.69 | 1.59% | 0.00 |
| 2026-03-16 | 39.00 | 39.20 | 0.10 | 0.26% | 38.48 | 39.38 | 8408 | 3280.40 | 1.40% | 0.00 |
| 2026-03-13 | 40.10 | 39.10 | -0.97 | -2.42% | 38.81 | 40.30 | 11238 | 4445.03 | 1.87% | 0.00 |
| 2026-03-12 | 40.07 | 40.07 | 0.17 | 0.43% | 39.50 | 40.30 | 14212 | 5666.56 | 2.36% | 0.00 |
| 2026-03-11 | 41.14 | 39.90 | -1.16 | -2.83% | 39.50 | 41.47 | 12402 | 4998.90 | 2.06% | 0.00 |
| 2026-03-10 | 40.31 | 41.06 | 1.26 | 3.17% | 40.11 | 41.49 | 13143 | 5366.98 | 2.18% | 0.00 |
| 2026-03-09 | 39.42 | 39.80 | -0.13 | -0.33% | 38.50 | 39.99 | 15962 | 6256.58 | 2.65% | 0.00 |
| 2026-03-06 | 39.43 | 39.93 | 0.50 | 1.27% | 39.02 | 39.93 | 12514 | 4955.81 | 2.08% | 0.00 |
| 2026-03-05 | 39.34 | 39.43 | 0.86 | 2.23% | 39.02 | 40.50 | 8768 | 3462.35 | 1.46% | 0.00 |
| 2026-03-04 | 39.30 | 38.57 | -0.78 | -1.98% | 38.15 | 39.30 | 12134 | 4681.33 | 2.02% | 0.00 |
| 2026-03-03 | 41.00 | 39.35 | -1.32 | -3.25% | 38.80 | 41.32 | 12535 | 5013.25 | 2.08% | 0.00 |
| 2026-03-02 | 41.42 | 40.67 | -1.21 | -2.89% | 40.51 | 41.99 | 15004 | 6193.39 | 2.49% | 0.00 |
| 2026-02-27 | 41.41 | 41.88 | 0.41 | 0.99% | 40.98 | 42.38 | 14023 | 5863.95 | 2.33% | 0.00 |
| 2026-02-26 | 41.30 | 41.47 | 0.51 | 1.25% | 40.73 | 42.24 | 10747 | 4434.01 | 1.78% | 0.00 |
| 2026-02-25 | 41.02 | 40.96 | -0.04 | -0.10% | 40.68 | 41.62 | 9388 | 3852.24 | 1.56% | 0.00 |
| 2026-02-24 | 40.34 | 41.00 | 1.15 | 2.89% | 39.74 | 41.20 | 13676 | 5561.61 | 2.27% | 0.00 |
| 2026-02-13 | 39.50 | 39.85 | 0.55 | 1.40% | 39.08 | 40.37 | 8086 | 3214.01 | 1.34% | 0.00 |
| 2026-02-12 | 38.69 | 39.30 | 0.52 | 1.34% | 38.39 | 39.88 | 9219 | 3612.16 | 1.53% | 0.00 |
| 2026-02-11 | 38.75 | 38.78 | 0.03 | 0.08% | 38.58 | 39.37 | 8180 | 3190.47 | 1.36% | 0.00 |
| 2026-02-10 | 39.17 | 38.75 | -0.53 | -1.35% | 38.41 | 39.28 | 7317 | 2843.84 | 1.22% | 0.00 |
| 2026-02-09 | 39.00 | 39.28 | 1.03 | 2.69% | 38.74 | 39.96 | 10862 | 4265.90 | 1.80% | 0.00 |
| 2026-02-06 | 38.18 | 38.25 | 0.51 | 1.35% | 37.21 | 38.67 | 9032 | 3443.15 | 1.50% | 0.00 |
| 2026-02-05 | 38.25 | 37.74 | -0.59 | -1.54% | 37.72 | 39.63 | 9438 | 3621.07 | 1.57% | 0.00 |
| 2026-02-04 | 37.68 | 38.33 | 0.49 | 1.29% | 37.55 | 38.44 | 8265 | 3141.80 | 1.37% | 0.00 |
| 2026-02-03 | 37.54 | 37.84 | 0.49 | 1.31% | 37.42 | 38.21 | 6727 | 2541.15 | 1.12% | 0.00 |
| 2026-02-02 | 38.00 | 37.35 | -0.65 | -1.71% | 37.30 | 38.58 | 11065 | 4190.81 | 1.84% | 0.00 |
| 2026-01-30 | 37.09 | 38.00 | 0.63 | 1.69% | 36.85 | 38.36 | 11740 | 4408.88 | 1.95% | 0.00 |
| 2026-01-29 | 37.80 | 37.37 | -0.25 | -0.66% | 36.88 | 38.33 | 13852 | 5227.32 | 2.30% | 0.00 |
| 2026-01-28 | 39.30 | 37.62 | -1.68 | -4.27% | 37.26 | 39.36 | 18728 | 7149.98 | 3.11% | 0.00 |
| 2026-01-27 | 40.25 | 39.30 | -0.63 | -1.58% | 38.40 | 40.25 | 17185 | 6742.00 | 2.85% | 0.00 |
| 2026-01-26 | 41.34 | 39.93 | -1.77 | -4.24% | 39.33 | 41.50 | 20407 | 8248.90 | 3.39% | 0.00 |
| 2026-01-23 | 43.68 | 41.70 | -2.09 | -4.77% | 41.21 | 44.58 | 31878 | 13488.35 | 5.29% | 0.00 |
| 2026-01-22 | 40.93 | 43.79 | 3.64 | 9.07% | 40.27 | 44.50 | 42002 | 18105.28 | 6.98% | 0.00 |
| 2026-01-21 | 39.68 | 40.15 | 0.37 | 0.93% | 39.21 | 41.78 | 29038 | 11748.55 | 4.82% | 0.00 |
| 2026-01-20 | 38.00 | 39.78 | 1.77 | 4.66% | 37.60 | 39.98 | 28114 | 10994.91 | 4.67% | 0.00 |
| 2026-01-19 | 37.00 | 38.01 | 1.07 | 2.90% | 36.58 | 38.10 | 10090 | 3781.04 | 1.68% | 0.00 |
| 2026-01-16 | 37.30 | 36.94 | 0.04 | 0.11% | 36.31 | 37.30 | 7490 | 2758.70 | 1.24% | 0.00 |
| 2026-01-15 | 36.95 | 36.90 | -0.39 | -1.05% | 36.52 | 37.27 | 7003 | 2577.68 | 1.16% | 0.00 |
| 2026-01-14 | 36.68 | 37.29 | 0.50 | 1.36% | 36.46 | 37.80 | 11686 | 4356.25 | 1.94% | 0.00 |
| 2026-01-13 | 36.64 | 36.79 | 0.15 | 0.41% | 36.23 | 37.13 | 10943 | 4031.64 | 1.82% | 0.00 |
| 2026-01-12 | 37.03 | 36.64 | -0.04 | -0.11% | 36.51 | 37.37 | 10496 | 3854.58 | 1.74% | 0.00 |
| 2026-01-09 | 36.27 | 36.68 | 0.41 | 1.13% | 36.06 | 36.73 | 8923 | 3252.89 | 1.48% | 0.00 |
| 2026-01-08 | 35.67 | 36.27 | 0.72 | 2.03% | 35.40 | 36.44 | 9192 | 3314.57 | 1.53% | 0.00 |
| 2026-01-07 | 36.10 | 35.55 | -0.71 | -1.96% | 35.39 | 36.34 | 8386 | 3004.35 | 1.39% | 0.00 |
| 2026-01-06 | 36.31 | 36.26 | 0.02 | 0.06% | 36.11 | 36.77 | 6961 | 2528.44 | 1.16% | 0.00 |
| 2026-01-05 | 35.54 | 36.24 | 0.87 | 2.46% | 34.70 | 36.24 | 9354 | 3349.13 | 1.55% | 3.00 |
| 2025-12-31 | 34.90 | 35.37 | 0.14 | 0.40% | 34.52 | 35.48 | 6446 | 2254.54 | 1.07% | 0.00 |
| 2025-12-30 | 36.14 | 35.23 | -1.04 | -2.87% | 35.09 | 36.14 | 7914 | 2816.04 | 1.31% | 0.00 |
| 2025-12-29 | 35.32 | 36.27 | 0.88 | 2.49% | 35.19 | 36.33 | 10804 | 3873.19 | 1.79% | 0.00 |
| 2025-12-26 | 35.48 | 35.39 | 0.00 | 0.00% | 35.22 | 35.98 | 7569 | 2688.57 | 1.26% | 0.00 |
| 2025-12-25 | 35.25 | 35.39 | 0.25 | 0.71% | 34.88 | 35.44 | 5232 | 1844.58 | 0.87% | 0.00 |
| 2025-12-24 | 34.90 | 35.14 | 0.18 | 0.51% | 34.56 | 35.23 | 4397 | 1540.74 | 0.73% | 0.00 |
| 2025-12-23 | 35.08 | 34.96 | -0.05 | -0.14% | 34.51 | 35.20 | 6706 | 2337.25 | 1.11% | 0.00 |
| 2025-12-22 | 35.27 | 35.01 | -0.22 | -0.62% | 34.91 | 35.40 | 6700 | 2354.27 | 1.11% | 0.00 |
| 2025-12-19 | 34.58 | 35.23 | 0.64 | 1.85% | 34.52 | 35.35 | 8081 | 2826.07 | 1.34% | 0.00 |
| 2025-12-18 | 34.15 | 34.59 | 0.29 | 0.85% | 34.00 | 35.03 | 8169 | 2828.34 | 1.36% | 0.00 |
| 2025-12-17 | 34.36 | 34.30 | -0.05 | -0.15% | 33.34 | 34.56 | 8035 | 2727.34 | 1.33% | 0.00 |
| 2025-12-16 | 35.07 | 34.35 | -0.73 | -2.08% | 34.05 | 35.22 | 8170 | 2814.28 | 1.36% | 0.00 |
| 2025-12-15 | 34.69 | 35.08 | 0.02 | 0.06% | 34.45 | 35.50 | 6870 | 2409.73 | 1.14% | 0.00 |
| 2025-12-12 | 35.19 | 35.06 | -0.14 | -0.40% | 34.91 | 35.78 | 8993 | 3171.24 | 1.49% | 0.00 |
| 2025-12-11 | 36.38 | 35.20 | -1.07 | -2.95% | 35.16 | 36.38 | 8294 | 2949.49 | 1.38% | 0.00 |
| 2025-12-10 | 36.76 | 36.27 | -0.53 | -1.44% | 36.10 | 37.08 | 6718 | 2445.54 | 1.12% | 0.00 |
| 2025-12-09 | 37.22 | 36.80 | -0.43 | -1.15% | 36.75 | 37.35 | 5818 | 2151.15 | 0.97% | 0.00 |
| 2025-12-08 | 36.87 | 37.23 | 0.36 | 0.98% | 36.87 | 37.36 | 6142 | 2285.05 | 1.02% | 0.00 |
| 2025-12-05 | 36.18 | 36.87 | 0.72 | 1.99% | 35.91 | 36.95 | 7614 | 2780.33 | 1.26% | 0.00 |
| 2025-12-04 | 36.88 | 36.15 | -0.73 | -1.98% | 36.03 | 37.17 | 7900 | 2873.08 | 1.31% | 0.00 |
| 2025-12-03 | 37.48 | 36.88 | -0.60 | -1.60% | 36.72 | 37.68 | 8666 | 3204.41 | 1.44% | 0.00 |
| 2025-12-02 | 37.87 | 37.48 | -0.31 | -0.82% | 37.15 | 37.91 | 7039 | 2635.90 | 1.17% | 0.00 |
| 2025-12-01 | 38.35 | 37.79 | -0.56 | -1.46% | 37.70 | 38.60 | 9060 | 3450.48 | 1.50% | 0.00 |
| 2025-11-28 | 38.25 | 38.35 | 0.29 | 0.76% | 37.52 | 38.43 | 7815 | 2979.90 | 1.30% | 0.00 |
| 2025-11-27 | 37.40 | 38.06 | 0.56 | 1.49% | 37.35 | 38.40 | 9899 | 3763.26 | 1.64% | 1.00 |
| 2025-11-26 | 38.48 | 37.50 | -0.90 | -2.34% | 37.42 | 38.99 | 10691 | 4073.84 | 1.78% | 0.00 |
| 2025-11-25 | 38.07 | 38.40 | 0.33 | 0.87% | 37.97 | 39.10 | 9322 | 3589.74 | 1.55% | 0.00 |
| 2025-11-24 | 37.48 | 38.07 | 0.76 | 2.04% | 37.34 | 38.30 | 10882 | 4115.33 | 1.81% | 0.00 |
霍普股份(301024)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
