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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.92 | 8.12 | 7.62 | 7.79 | +5.56% | 11.40 | 12.63% |
| 2025-11-19 | 7.11 | 7.45 | 7.10 | 7.38 | +3.22% | 2.67 | 3.22% |
| 2025-11-18 | 7.14 | 7.39 | 7.10 | 7.15 | -1.24% | 1.31 | 1.61% |
| 2025-11-17 | 7.11 | 7.36 | 7.11 | 7.24 | +1.83% | 1.42 | 1.72% |
| 2025-11-14 | 7.18 | 7.20 | 7.10 | 7.11 | -1.66% | 1.09 | 1.35% |
| 2025-11-13 | 7.11 | 7.27 | 7.09 | 7.23 | +1.40% | 1.00 | 1.23% |
| 2025-11-12 | 7.32 | 7.32 | 7.07 | 7.13 | -3.39% | 1.60 | 1.97% |
| 2025-11-11 | 7.33 | 7.43 | 7.28 | 7.38 | +0.68% | 1.33 | 1.60% |
| 2025-11-10 | 7.30 | 7.34 | 7.23 | 7.33 | +0.41% | 1.33 | 1.61% |
| 2025-11-07 | 7.31 | 7.45 | 7.28 | 7.30 | -3.05% | 2.03 | 2.45% |
| 2025-11-06 | 7.60 | 7.94 | 7.37 | 7.53 | +3.86% | 4.14 | 4.83% |
| 2025-11-05 | 7.16 | 7.29 | 7.13 | 7.25 | +0.83% | 0.93 | 1.14% |
| 2025-11-04 | 7.29 | 7.30 | 7.13 | 7.19 | -1.64% | 0.94 | 1.14% |
| 2025-11-03 | 7.33 | 7.34 | 7.14 | 7.31 | -0.41% | 1.21 | 1.48% |
| 2025-10-31 | 7.37 | 7.48 | 7.29 | 7.34 | 0.00% | 1.45 | 1.73% |
| 2025-10-30 | 7.41 | 7.46 | 7.25 | 7.34 | -2.52% | 1.85 | 2.22% |
| 2025-10-29 | 7.51 | 7.69 | 7.45 | 7.53 | +0.53% | 2.01 | 2.36% |
| 2025-10-28 | 7.24 | 7.60 | 7.21 | 7.49 | +2.60% | 2.42 | 2.86% |
| 2025-10-27 | 7.28 | 7.46 | 7.26 | 7.30 | +0.55% | 1.51 | 1.82% |
| 2025-10-24 | 7.13 | 7.28 | 7.10 | 7.26 | +2.40% | 1.42 | 1.74% |