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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.69 | 9.78 | 9.07 | 9.14 | -7.77% | 4.55 | 4.24% |
| 2026-03-20 | 10.74 | 10.80 | 9.91 | 9.91 | -5.89% | 4.36 | 3.74% |
| 2026-03-19 | 10.40 | 10.80 | 10.39 | 10.53 | -1.96% | 3.37 | 2.81% |
| 2026-03-18 | 10.40 | 10.83 | 10.38 | 10.74 | +3.47% | 4.60 | 3.81% |
| 2026-03-17 | 11.00 | 11.00 | 10.36 | 10.38 | -5.98% | 6.08 | 5.07% |
| 2026-03-16 | 10.69 | 11.08 | 10.55 | 11.04 | +3.27% | 6.31 | 5.11% |
| 2026-03-13 | 10.41 | 10.94 | 10.40 | 10.69 | +1.04% | 4.64 | 3.82% |
| 2026-03-12 | 10.67 | 10.94 | 10.45 | 10.58 | -1.67% | 3.77 | 3.12% |
| 2026-03-11 | 10.88 | 11.13 | 10.73 | 10.76 | -0.19% | 5.16 | 4.18% |
| 2026-03-10 | 10.40 | 10.97 | 10.36 | 10.78 | +5.17% | 5.14 | 4.22% |
| 2026-03-09 | 10.30 | 10.30 | 9.80 | 10.25 | -2.47% | 4.23 | 3.71% |
| 2026-03-06 | 10.57 | 10.69 | 10.36 | 10.51 | -1.22% | 3.33 | 2.79% |
| 2026-03-05 | 10.98 | 11.10 | 10.52 | 10.64 | -0.47% | 5.19 | 4.24% |
| 2026-03-04 | 10.62 | 11.05 | 10.58 | 10.69 | -1.11% | 5.27 | 4.31% |
| 2026-03-03 | 11.35 | 11.52 | 10.78 | 10.81 | -2.79% | 7.36 | 5.85% |
| 2026-03-02 | 11.31 | 11.49 | 11.06 | 11.12 | -3.64% | 7.64 | 6.01% |
| 2026-02-27 | 11.81 | 11.93 | 11.36 | 11.54 | -5.33% | 10.56 | 8.06% |
| 2026-02-26 | 11.27 | 12.34 | 11.21 | 12.19 | +5.63% | 13.11 | 9.75% |
| 2026-02-25 | 10.68 | 11.63 | 10.61 | 11.54 | +8.97% | 12.70 | 10.11% |
| 2026-02-24 | 9.86 | 10.66 | 9.80 | 10.59 | +9.29% | 12.36 | 10.37% |