宏昌电子 sh.603002
16.29
+7.74%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.13 | 16.42 | 15.13 | 16.29 | +7.74% | 13.35 | 7.40% |
| 2026-05-21 | 15.80 | 16.86 | 15.02 | 15.12 | -3.45% | 13.35 | 7.35% |
| 2026-05-20 | 15.83 | 16.10 | 15.47 | 15.66 | -1.07% | 7.77 | 4.37% |
| 2026-05-19 | 14.73 | 16.00 | 14.47 | 15.83 | +5.67% | 12.19 | 6.98% |
| 2026-05-18 | 14.85 | 15.65 | 14.73 | 14.98 | -1.06% | 10.91 | 6.32% |
| 2026-05-15 | 17.50 | 17.53 | 14.88 | 15.14 | -7.40% | 18.00 | 10.13% |
| 2026-05-14 | 16.33 | 17.02 | 15.44 | 16.35 | +0.99% | 15.76 | 8.62% |
| 2026-05-13 | 14.80 | 16.61 | 14.61 | 16.19 | +7.22% | 16.95 | 9.37% |
| 2026-05-12 | 15.21 | 15.38 | 14.72 | 15.10 | -1.37% | 8.42 | 4.96% |
| 2026-05-11 | 15.60 | 15.68 | 15.08 | 15.31 | -0.07% | 9.90 | 5.69% |
| 2026-05-08 | 15.50 | 15.74 | 14.84 | 15.32 | 0.00% | 11.99 | 6.90% |
| 2026-05-07 | 13.94 | 15.32 | 13.68 | 15.32 | +9.98% | 10.22 | 6.16% |
| 2026-05-06 | 14.00 | 14.44 | 13.83 | 13.93 | +0.80% | 10.68 | 6.69% |
| 2026-04-30 | 14.53 | 14.66 | 13.80 | 13.82 | -3.63% | 11.93 | 7.51% |
| 2026-04-29 | 13.98 | 14.96 | 13.96 | 14.34 | -2.78% | 15.47 | 9.44% |
| 2026-04-28 | 14.91 | 15.60 | 14.37 | 14.75 | -2.64% | 14.61 | 8.63% |
| 2026-04-27 | 14.42 | 15.32 | 14.15 | 15.15 | +5.28% | 14.44 | 8.64% |
| 2026-04-24 | 13.70 | 14.76 | 13.65 | 14.39 | +3.75% | 14.06 | 8.63% |
| 2026-04-23 | 13.60 | 14.20 | 13.58 | 13.87 | -0.07% | 10.85 | 6.89% |
| 2026-04-22 | 13.62 | 14.21 | 13.19 | 13.88 | +0.14% | 13.50 | 8.77% |