| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
