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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.19 | 8.30 | 8.05 | 8.21 | -1.32% | 7.57 | 8.16% |
| 2025-08-18 | 8.13 | 8.55 | 8.05 | 8.32 | +5.72% | 14.22 | 15.21% |
| 2025-08-15 | 7.09 | 7.87 | 7.09 | 7.87 | +10.07% | 9.34 | 10.86% |
| 2025-08-14 | 7.40 | 7.41 | 7.10 | 7.15 | -3.64% | 4.27 | 5.22% |
| 2025-08-13 | 7.22 | 7.43 | 7.20 | 7.42 | +2.77% | 5.69 | 6.83% |
| 2025-08-12 | 7.18 | 7.33 | 7.08 | 7.22 | +0.42% | 4.07 | 4.99% |
| 2025-08-11 | 7.16 | 7.29 | 7.12 | 7.19 | -0.14% | 3.20 | 3.93% |
| 2025-08-08 | 7.09 | 7.24 | 7.03 | 7.20 | +0.56% | 4.02 | 4.97% |
| 2025-08-07 | 6.94 | 7.60 | 6.93 | 7.16 | +3.32% | 7.40 | 9.01% |
| 2025-08-06 | 6.88 | 6.97 | 6.82 | 6.93 | +0.43% | 1.85 | 2.37% |
| 2025-08-05 | 6.93 | 6.98 | 6.84 | 6.90 | -0.43% | 1.80 | 2.31% |
| 2025-08-04 | 6.90 | 6.93 | 6.83 | 6.93 | -0.29% | 1.64 | 2.09% |
| 2025-08-01 | 6.95 | 7.10 | 6.82 | 6.95 | -1.14% | 2.20 | 2.77% |
| 2025-07-31 | 7.08 | 7.27 | 6.98 | 7.03 | -0.85% | 3.63 | 4.49% |
| 2025-07-30 | 7.17 | 7.18 | 7.00 | 7.09 | -0.98% | 2.83 | 3.52% |
| 2025-07-29 | 6.90 | 7.16 | 6.90 | 7.16 | +2.14% | 4.46 | 5.56% |
| 2025-07-28 | 6.70 | 7.12 | 6.66 | 7.01 | +4.94% | 5.23 | 6.66% |
| 2025-07-25 | 6.68 | 6.71 | 6.63 | 6.68 | -0.45% | 1.26 | 1.67% |
| 2025-07-24 | 6.60 | 6.74 | 6.59 | 6.71 | +1.51% | 1.59 | 2.10% |
| 2025-07-23 | 6.68 | 6.74 | 6.61 | 6.61 | -1.78% | 2.11 | 2.80% |