| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 38.55 | 37.31 | -1.62 | -4.16% | 37.30 | 39.32 | 14845 | 5647.01 | 2.47% | 0.00 |
| 2025-11-20 | 40.01 | 38.93 | -0.86 | -2.16% | 38.53 | 40.20 | 14150 | 5530.70 | 2.35% | 0.00 |
| 2025-11-19 | 41.00 | 39.79 | -1.17 | -2.86% | 39.61 | 41.19 | 15386 | 6167.64 | 2.56% | 0.00 |
| 2025-11-18 | 42.40 | 40.96 | -1.72 | -4.03% | 40.88 | 42.44 | 18740 | 7752.54 | 3.11% | 0.00 |
| 2025-11-17 | 42.41 | 42.68 | 0.27 | 0.64% | 41.82 | 43.13 | 15724 | 6676.63 | 2.61% | 0.00 |
| 2025-11-14 | 43.15 | 42.41 | -1.35 | -3.09% | 42.39 | 44.30 | 21533 | 9271.68 | 3.58% | 0.00 |
| 2025-11-13 | 43.85 | 43.76 | 0.02 | 0.05% | 43.02 | 44.33 | 19498 | 8519.37 | 3.24% | 7.00 |
| 2025-11-12 | 45.20 | 43.74 | -1.74 | -3.83% | 43.07 | 45.20 | 22986 | 10045.53 | 3.82% | 0.00 |
| 2025-11-11 | 46.19 | 45.48 | -1.12 | -2.40% | 44.19 | 46.25 | 34990 | 15724.02 | 5.81% | 0.00 |
| 2025-11-10 | 43.61 | 46.60 | 2.02 | 4.53% | 42.58 | 47.61 | 53996 | 24523.72 | 8.97% | 0.00 |
| 2025-11-07 | 43.65 | 44.58 | 0.20 | 0.45% | 43.51 | 45.65 | 43888 | 19536.64 | 7.29% | 0.00 |
| 2025-11-06 | 50.17 | 44.38 | -3.51 | -7.33% | 44.21 | 51.00 | 82153 | 38185.93 | 13.64% | 0.00 |
| 2025-11-05 | 43.00 | 47.89 | 7.98 | 19.99% | 43.00 | 47.89 | 57346 | 26415.78 | 9.52% | 0.00 |
| 2025-11-04 | 41.45 | 39.91 | -1.13 | -2.75% | 39.19 | 41.58 | 28310 | 11258.84 | 4.70% | 0.00 |
| 2025-11-03 | 46.39 | 41.04 | 2.37 | 6.13% | 41.00 | 46.40 | 45844 | 19725.70 | 7.61% | 0.00 |
| 2025-10-31 | 37.87 | 38.67 | 0.80 | 2.11% | 37.68 | 38.84 | 11208 | 4315.04 | 1.86% | 0.00 |
| 2025-10-30 | 38.49 | 37.87 | -0.23 | -0.60% | 37.73 | 38.49 | 6839 | 2600.72 | 1.14% | 0.00 |
| 2025-10-29 | 39.84 | 38.10 | -1.35 | -3.42% | 37.83 | 39.90 | 13010 | 4994.38 | 2.16% | 0.00 |
| 2025-10-28 | 39.98 | 39.45 | -0.72 | -1.79% | 39.37 | 40.35 | 7711 | 3057.02 | 1.28% | 0.00 |
| 2025-10-27 | 40.31 | 40.17 | -0.18 | -0.45% | 39.86 | 40.89 | 7418 | 2983.53 | 1.23% | 0.00 |
| 2025-10-24 | 40.88 | 40.35 | 0.05 | 0.12% | 40.00 | 40.88 | 4676 | 1886.53 | 0.78% | 0.00 |
| 2025-10-23 | 40.38 | 40.30 | -0.08 | -0.20% | 39.55 | 40.58 | 6068 | 2428.55 | 1.01% | 20.00 |
| 2025-10-22 | 40.68 | 40.38 | -0.13 | -0.32% | 40.11 | 40.89 | 5678 | 2298.72 | 0.94% | 0.00 |
| 2025-10-21 | 40.45 | 40.51 | 0.63 | 1.58% | 39.35 | 40.60 | 7992 | 3223.01 | 1.33% | 0.00 |
| 2025-10-20 | 40.28 | 39.88 | 0.60 | 1.53% | 39.36 | 40.30 | 5206 | 2073.38 | 0.86% | 0.00 |
| 2025-10-17 | 40.22 | 39.28 | -0.70 | -1.75% | 39.28 | 40.40 | 5949 | 2360.67 | 0.99% | 0.00 |
| 2025-10-16 | 40.90 | 39.98 | -0.72 | -1.77% | 39.78 | 40.90 | 4654 | 1871.32 | 0.77% | 0.00 |
| 2025-10-15 | 40.43 | 40.70 | 0.43 | 1.07% | 40.04 | 41.15 | 6040 | 2452.16 | 1.00% | 0.00 |
| 2025-10-14 | 41.64 | 40.27 | -0.99 | -2.40% | 40.14 | 41.68 | 8630 | 3535.10 | 1.43% | 0.00 |
| 2025-10-13 | 39.09 | 41.26 | 0.06 | 0.15% | 39.00 | 41.58 | 10349 | 4226.17 | 1.72% | 0.00 |
| 2025-10-10 | 41.17 | 41.20 | 0.02 | 0.05% | 40.70 | 41.77 | 5958 | 2465.33 | 0.99% | 0.00 |
| 2025-10-09 | 42.00 | 41.18 | -0.61 | -1.46% | 41.15 | 42.01 | 7932 | 3285.84 | 1.32% | 0.00 |
| 2025-09-30 | 42.17 | 41.79 | -0.31 | -0.74% | 41.50 | 42.43 | 9791 | 4105.04 | 1.63% | 0.00 |
| 2025-09-29 | 41.94 | 42.10 | 0.30 | 0.72% | 40.16 | 42.24 | 10910 | 4502.32 | 1.81% | 0.00 |
| 2025-09-26 | 40.92 | 41.80 | 0.89 | 2.18% | 40.38 | 42.42 | 15177 | 6343.79 | 2.52% | 0.00 |
| 2025-09-25 | 40.81 | 40.91 | 0.10 | 0.25% | 40.25 | 41.58 | 7967 | 3276.68 | 1.32% | 0.00 |
| 2025-09-24 | 40.07 | 40.81 | 0.73 | 1.82% | 39.40 | 41.30 | 8639 | 3519.48 | 1.43% | 0.00 |
| 2025-09-23 | 40.88 | 40.08 | -0.80 | -1.96% | 39.04 | 40.88 | 10624 | 4224.10 | 1.76% | 0.00 |
| 2025-09-22 | 41.10 | 40.88 | -0.03 | -0.07% | 40.41 | 41.37 | 6184 | 2522.78 | 1.03% | 0.00 |
| 2025-09-19 | 41.54 | 40.91 | -0.57 | -1.37% | 40.75 | 41.99 | 7554 | 3114.07 | 1.25% | 0.00 |
| 2025-09-18 | 42.39 | 41.48 | -1.15 | -2.70% | 41.17 | 42.50 | 10722 | 4498.20 | 1.78% | 0.00 |
| 2025-09-17 | 43.16 | 42.63 | -0.57 | -1.32% | 42.52 | 43.32 | 8427 | 3615.39 | 1.40% | 0.00 |
| 2025-09-16 | 42.76 | 43.20 | 0.45 | 1.05% | 42.48 | 43.38 | 9472 | 4065.75 | 1.57% | 0.00 |
| 2025-09-15 | 42.93 | 42.75 | -0.45 | -1.04% | 42.50 | 43.30 | 9218 | 3947.09 | 1.53% | 0.00 |
| 2025-09-12 | 43.90 | 43.20 | -0.23 | -0.53% | 43.02 | 44.45 | 14851 | 6504.10 | 2.47% | 0.00 |
| 2025-09-11 | 42.60 | 43.43 | 0.61 | 1.42% | 42.19 | 43.43 | 10969 | 4701.29 | 1.82% | 0.00 |
| 2025-09-10 | 43.96 | 42.82 | -1.42 | -3.21% | 42.41 | 44.19 | 14699 | 6331.36 | 2.44% | 0.00 |
| 2025-09-09 | 43.99 | 44.24 | 0.90 | 2.08% | 42.57 | 45.00 | 22951 | 10119.08 | 3.81% | 0.00 |
| 2025-09-08 | 42.40 | 43.34 | 1.06 | 2.51% | 42.13 | 43.39 | 10639 | 4556.59 | 1.77% | 0.00 |
| 2025-09-05 | 43.00 | 42.28 | 0.38 | 0.91% | 41.25 | 43.00 | 9156 | 3846.62 | 1.52% | 0.00 |
| 2025-09-04 | 41.78 | 41.90 | 0.04 | 0.10% | 41.52 | 42.60 | 10736 | 4534.27 | 1.78% | 0.00 |
| 2025-09-03 | 43.10 | 41.86 | -1.18 | -2.74% | 41.70 | 43.74 | 9016 | 3832.75 | 1.50% | 0.00 |
| 2025-09-02 | 44.26 | 43.04 | -1.05 | -2.38% | 42.60 | 44.40 | 10843 | 4682.28 | 1.80% | 0.00 |
| 2025-09-01 | 43.66 | 44.09 | 0.40 | 0.92% | 43.59 | 44.44 | 10368 | 4563.57 | 1.72% | 0.00 |
| 2025-08-29 | 43.88 | 43.69 | -0.12 | -0.27% | 43.38 | 44.48 | 9810 | 4310.26 | 1.63% | 0.00 |
| 2025-08-28 | 44.38 | 43.81 | -0.57 | -1.28% | 42.00 | 44.92 | 17135 | 7423.64 | 2.85% | 0.00 |
| 2025-08-27 | 46.00 | 44.38 | -1.33 | -2.91% | 44.34 | 46.09 | 18472 | 8317.94 | 3.07% | 0.00 |
| 2025-08-26 | 46.46 | 45.71 | -0.74 | -1.59% | 45.70 | 46.63 | 17915 | 8252.77 | 2.98% | 0.00 |
| 2025-08-25 | 46.36 | 46.45 | 0.09 | 0.19% | 46.01 | 46.89 | 18442 | 8568.82 | 3.06% | 0.00 |
| 2025-08-22 | 46.01 | 46.36 | -1.52 | -3.17% | 46.01 | 47.48 | 28139 | 13065.62 | 4.67% | 0.00 |
| 2025-08-21 | 51.38 | 47.88 | -0.07 | -0.15% | 47.88 | 52.00 | 37720 | 18750.33 | 6.26% | 0.00 |
| 2025-08-20 | 47.30 | 47.95 | 0.75 | 1.59% | 46.57 | 48.80 | 26182 | 12549.67 | 4.35% | 0.00 |
| 2025-08-19 | 48.13 | 47.20 | -0.93 | -1.93% | 47.18 | 48.60 | 24608 | 11730.01 | 4.09% | 0.00 |
| 2025-08-18 | 47.98 | 48.13 | 0.19 | 0.40% | 47.06 | 48.39 | 29581 | 14154.52 | 4.91% | 0.00 |
| 2025-08-15 | 47.00 | 47.94 | 0.61 | 1.29% | 45.08 | 48.60 | 37555 | 17540.68 | 6.24% | 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。
