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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.88 | 6.90 | 6.68 | 6.73 | -2.46% | 3.51 | 4.57% |
| 2025-07-21 | 6.85 | 6.94 | 6.83 | 6.90 | +0.73% | 2.48 | 3.17% |
| 2025-07-18 | 6.95 | 7.03 | 6.82 | 6.85 | -1.01% | 3.51 | 4.48% |
| 2025-07-17 | 6.71 | 6.98 | 6.69 | 6.92 | +2.37% | 4.31 | 5.53% |
| 2025-07-16 | 6.77 | 6.91 | 6.66 | 6.76 | -1.02% | 3.13 | 4.07% |
| 2025-07-15 | 6.77 | 6.86 | 6.67 | 6.83 | +0.44% | 3.83 | 4.99% |
| 2025-07-14 | 6.99 | 7.00 | 6.76 | 6.80 | -3.41% | 4.81 | 6.21% |
| 2025-07-11 | 7.27 | 7.36 | 7.03 | 7.04 | -6.01% | 6.78 | 8.39% |
| 2025-07-10 | 7.65 | 7.80 | 7.21 | 7.49 | +1.90% | 9.56 | 11.28% |
| 2025-07-09 | 7.77 | 7.86 | 7.28 | 7.35 | -3.16% | 11.42 | 13.53% |
| 2025-07-08 | 6.84 | 7.59 | 6.81 | 7.59 | +10.00% | 5.55 | 6.66% |
| 2025-07-07 | 6.75 | 7.09 | 6.66 | 6.90 | +1.62% | 5.01 | 6.38% |
| 2025-07-04 | 6.72 | 7.07 | 6.69 | 6.79 | +0.15% | 6.15 | 7.94% |
| 2025-07-03 | 6.50 | 6.83 | 6.44 | 6.78 | +3.51% | 6.14 | 8.11% |
| 2025-07-02 | 6.83 | 6.87 | 6.49 | 6.55 | -5.35% | 5.71 | 7.60% |
| 2025-07-01 | 6.73 | 7.23 | 6.47 | 6.92 | +5.33% | 9.34 | 12.20% |
| 2025-06-30 | 6.28 | 6.69 | 6.28 | 6.57 | +3.46% | 5.55 | 7.47% |
| 2025-06-27 | 6.16 | 6.65 | 6.13 | 6.35 | +2.75% | 4.78 | 6.64% |
| 2025-06-26 | 6.23 | 6.43 | 6.17 | 6.18 | -1.75% | 3.71 | 5.21% |
| 2025-06-25 | 6.30 | 6.56 | 6.13 | 6.29 | 0.00% | 4.91 | 6.89% |