宏昌电子 sh.603002
16.52
+1.41%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.00 | 8.12 | 7.94 | 8.07 | -0.12% | 3.30 | 3.62% |
| 2026-01-16 | 8.20 | 8.20 | 7.98 | 8.08 | -1.34% | 6.93 | 7.56% |
| 2026-01-15 | 7.54 | 8.34 | 7.50 | 8.19 | +8.05% | 9.42 | 10.31% |
| 2026-01-14 | 7.56 | 7.71 | 7.45 | 7.58 | +0.13% | 1.92 | 2.23% |
| 2026-01-13 | 7.75 | 7.83 | 7.52 | 7.57 | -2.70% | 2.18 | 2.51% |
| 2026-01-12 | 7.72 | 7.80 | 7.66 | 7.78 | +0.78% | 2.07 | 2.36% |
| 2026-01-09 | 7.70 | 7.78 | 7.65 | 7.72 | -0.26% | 1.81 | 2.07% |
| 2026-01-08 | 7.72 | 7.92 | 7.69 | 7.74 | -0.39% | 2.05 | 2.32% |
| 2026-01-07 | 7.69 | 7.87 | 7.63 | 7.77 | +1.83% | 2.80 | 3.18% |
| 2026-01-06 | 7.57 | 7.65 | 7.53 | 7.63 | +0.79% | 1.91 | 2.22% |
| 2026-01-05 | 7.41 | 7.63 | 7.36 | 7.57 | +2.44% | 1.70 | 2.01% |
| 2025-12-31 | 7.52 | 7.56 | 7.36 | 7.39 | -1.34% | 1.32 | 1.57% |
| 2025-12-30 | 7.54 | 7.62 | 7.47 | 7.49 | -1.71% | 1.35 | 1.57% |
| 2025-12-29 | 7.63 | 7.66 | 7.52 | 7.62 | +0.53% | 1.41 | 1.64% |
| 2025-12-26 | 7.54 | 7.68 | 7.52 | 7.58 | -0.13% | 1.62 | 1.88% |
| 2025-12-25 | 7.69 | 7.71 | 7.56 | 7.59 | -1.43% | 2.31 | 2.68% |
| 2025-12-24 | 7.25 | 7.78 | 7.25 | 7.70 | +6.06% | 4.36 | 5.09% |
| 2025-12-23 | 7.19 | 7.35 | 7.16 | 7.26 | +0.97% | 1.45 | 1.76% |
| 2025-12-22 | 7.07 | 7.27 | 7.05 | 7.19 | +2.28% | 1.35 | 1.65% |
| 2025-12-19 | 7.08 | 7.11 | 7.01 | 7.03 | 0.00% | 1.01 | 1.26% |