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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.04 | 8.10 | 7.90 | 7.96 | -1.12% | 2.12 | 2.33% |
| 2025-09-16 | 8.08 | 8.14 | 7.96 | 8.05 | -2.07% | 2.92 | 3.21% |
| 2025-09-15 | 8.01 | 8.27 | 7.83 | 8.22 | +2.49% | 3.79 | 4.16% |
| 2025-09-12 | 7.93 | 8.12 | 7.75 | 8.02 | +1.13% | 2.97 | 3.29% |
| 2025-09-11 | 7.54 | 7.97 | 7.54 | 7.93 | +5.17% | 3.68 | 4.15% |
| 2025-09-10 | 7.52 | 7.65 | 7.46 | 7.54 | +0.67% | 1.39 | 1.62% |
| 2025-09-09 | 7.75 | 7.77 | 7.45 | 7.49 | -3.73% | 1.99 | 2.31% |
| 2025-09-08 | 7.83 | 7.87 | 7.69 | 7.78 | -1.14% | 2.24 | 2.54% |
| 2025-09-05 | 7.61 | 7.88 | 7.57 | 7.87 | +3.69% | 2.58 | 2.93% |
| 2025-09-04 | 8.13 | 8.19 | 7.43 | 7.59 | -5.48% | 3.63 | 4.11% |
| 2025-09-03 | 8.16 | 8.27 | 7.94 | 8.03 | -1.83% | 2.87 | 3.13% |
| 2025-09-02 | 8.25 | 8.66 | 8.11 | 8.18 | -0.85% | 4.88 | 5.20% |
| 2025-09-01 | 8.20 | 8.38 | 8.08 | 8.25 | +0.98% | 3.36 | 3.60% |
| 2025-08-29 | 8.35 | 8.38 | 8.13 | 8.17 | -1.21% | 3.63 | 3.90% |
| 2025-08-28 | 7.80 | 8.27 | 7.80 | 8.27 | +5.89% | 5.87 | 6.43% |
| 2025-08-27 | 8.23 | 8.33 | 7.80 | 7.81 | -5.68% | 5.89 | 6.41% |
| 2025-08-26 | 8.32 | 8.50 | 8.22 | 8.28 | -1.31% | 4.51 | 4.79% |
| 2025-08-25 | 8.35 | 8.46 | 8.10 | 8.39 | +0.72% | 5.42 | 5.73% |
| 2025-08-22 | 8.40 | 8.60 | 8.30 | 8.33 | -0.72% | 6.74 | 7.05% |
| 2025-08-21 | 8.85 | 8.98 | 8.31 | 8.39 | -7.09% | 10.20 | 10.50% |