宏昌科技 sz.301008
29.72
+1.16%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.52 | 29.84 | 28.83 | 29.72 | +1.16% | 1.31 | 3.84% |
| 2026-05-21 | 30.25 | 31.09 | 29.35 | 29.38 | -3.29% | 2.06 | 5.86% |
| 2026-05-20 | 31.50 | 32.14 | 30.20 | 30.38 | -4.94% | 2.28 | 6.42% |
| 2026-05-19 | 31.90 | 32.81 | 31.28 | 31.96 | -0.99% | 2.80 | 7.60% |
| 2026-05-18 | 33.50 | 34.42 | 32.28 | 32.28 | +1.41% | 4.47 | 11.64% |
| 2026-05-15 | 30.47 | 32.18 | 30.32 | 31.83 | +4.46% | 2.39 | 6.55% |
| 2026-05-14 | 31.62 | 31.68 | 30.29 | 30.47 | -2.90% | 1.65 | 4.64% |
| 2026-05-13 | 31.84 | 31.84 | 31.03 | 31.38 | -0.48% | 1.42 | 3.92% |
| 2026-05-12 | 32.00 | 32.37 | 31.40 | 31.53 | -2.14% | 1.43 | 3.90% |
| 2026-05-11 | 32.55 | 32.90 | 32.00 | 32.22 | -1.53% | 2.26 | 6.02% |
| 2026-05-08 | 31.22 | 32.80 | 31.08 | 32.72 | +4.27% | 2.80 | 7.50% |
| 2026-05-07 | 32.43 | 32.43 | 31.20 | 31.38 | -1.66% | 2.30 | 6.31% |
| 2026-05-06 | 32.98 | 34.21 | 31.83 | 31.91 | +0.69% | 3.52 | 9.28% |
| 2026-04-30 | 30.73 | 31.85 | 30.41 | 31.69 | +3.22% | 1.95 | 5.36% |
| 2026-04-29 | 30.03 | 30.97 | 30.03 | 30.70 | +1.72% | 1.08 | 3.04% |
| 2026-04-28 | 31.10 | 31.25 | 29.98 | 30.18 | -3.64% | 1.49 | 4.22% |
| 2026-04-27 | 31.15 | 31.46 | 30.53 | 31.32 | +0.38% | 1.39 | 3.86% |
| 2026-04-24 | 31.72 | 31.99 | 30.97 | 31.20 | -1.89% | 1.50 | 4.13% |
| 2026-04-23 | 32.90 | 33.00 | 31.69 | 31.80 | -5.30% | 2.67 | 7.19% |
| 2026-04-22 | 33.38 | 33.77 | 33.12 | 33.58 | -0.39% | 1.97 | 5.08% |