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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.10 | 14.60 | 13.01 | 13.86 | +4.37% | 16.58 | 10.59% |
| 2026-04-20 | 13.04 | 13.48 | 12.88 | 13.28 | +2.63% | 13.16 | 8.82% |
| 2026-04-17 | 12.94 | 13.28 | 12.86 | 12.94 | +0.39% | 11.22 | 7.60% |
| 2026-04-16 | 12.80 | 13.22 | 12.51 | 12.89 | +0.08% | 12.68 | 8.66% |
| 2026-04-15 | 13.00 | 14.14 | 12.66 | 12.88 | +0.16% | 20.96 | 13.99% |
| 2026-04-14 | 11.82 | 12.86 | 11.65 | 12.86 | +10.01% | 7.78 | 5.42% |
| 2026-04-13 | 10.82 | 11.97 | 10.80 | 11.69 | +6.86% | 10.94 | 8.46% |
| 2026-04-10 | 11.12 | 11.20 | 10.90 | 10.94 | -1.44% | 6.12 | 4.91% |
| 2026-04-09 | 10.81 | 11.21 | 10.75 | 11.10 | +0.82% | 8.42 | 6.74% |
| 2026-04-08 | 10.74 | 11.08 | 10.71 | 11.01 | +3.19% | 11.14 | 9.00% |
| 2026-04-07 | 9.95 | 10.67 | 9.90 | 10.67 | +10.00% | 3.55 | 2.98% |
| 2026-04-03 | 9.83 | 9.98 | 9.67 | 9.70 | -0.10% | 2.48 | 2.23% |
| 2026-04-02 | 10.20 | 10.20 | 9.59 | 9.71 | -4.24% | 2.92 | 2.62% |
| 2026-04-01 | 10.09 | 10.40 | 10.07 | 10.14 | +3.05% | 3.57 | 3.08% |
| 2026-03-31 | 10.28 | 10.28 | 9.79 | 9.84 | -3.53% | 3.28 | 2.91% |
| 2026-03-30 | 10.15 | 10.47 | 10.03 | 10.20 | -1.35% | 4.44 | 3.84% |
| 2026-03-27 | 9.18 | 10.34 | 9.12 | 10.34 | +10.00% | 4.04 | 3.63% |
| 2026-03-26 | 9.61 | 9.72 | 9.34 | 9.40 | -2.99% | 1.98 | 1.83% |
| 2026-03-25 | 9.51 | 9.85 | 9.51 | 9.69 | +2.00% | 2.69 | 2.44% |
| 2026-03-24 | 9.35 | 9.55 | 9.09 | 9.50 | +3.94% | 3.45 | 3.27% |