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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.40 | 25.60 | 24.90 | 25.53 | +0.27% | 1.52 | 5.20% |
| 2025-08-18 | 24.46 | 25.85 | 24.32 | 25.46 | +4.52% | 2.17 | 7.43% |
| 2025-08-15 | 23.97 | 24.41 | 23.86 | 24.36 | +1.37% | 0.78 | 2.77% |
| 2025-08-14 | 24.56 | 24.85 | 23.86 | 24.03 | -1.92% | 1.01 | 3.62% |
| 2025-08-13 | 24.65 | 24.93 | 24.47 | 24.50 | -0.57% | 1.19 | 4.15% |
| 2025-08-12 | 25.30 | 25.33 | 24.59 | 24.64 | -2.61% | 1.26 | 4.40% |
| 2025-08-11 | 24.86 | 25.35 | 24.70 | 25.30 | +2.18% | 1.69 | 5.80% |
| 2025-08-08 | 24.61 | 25.22 | 24.20 | 24.76 | +0.98% | 1.72 | 6.01% |
| 2025-08-07 | 24.88 | 25.00 | 24.46 | 24.52 | -1.84% | 1.18 | 4.12% |
| 2025-08-06 | 24.67 | 25.00 | 24.35 | 24.98 | +1.13% | 1.63 | 5.69% |
| 2025-08-05 | 23.86 | 24.70 | 23.81 | 24.70 | +3.39% | 1.99 | 7.05% |
| 2025-08-04 | 23.17 | 23.90 | 23.05 | 23.89 | +2.36% | 1.11 | 4.07% |
| 2025-08-01 | 23.13 | 23.82 | 22.88 | 23.34 | +1.17% | 1.18 | 4.38% |
| 2025-07-31 | 23.35 | 23.76 | 23.07 | 23.07 | -1.91% | 0.91 | 3.38% |
| 2025-07-30 | 23.80 | 24.29 | 23.28 | 23.52 | -1.09% | 1.16 | 4.23% |
| 2025-07-29 | 23.87 | 23.93 | 23.53 | 23.78 | -0.42% | 1.14 | 4.17% |
| 2025-07-28 | 22.92 | 24.66 | 22.92 | 23.88 | +4.46% | 2.40 | 8.71% |
| 2025-07-25 | 22.63 | 22.96 | 22.47 | 22.86 | +1.15% | 0.88 | 3.35% |
| 2025-07-24 | 22.52 | 22.78 | 22.43 | 22.60 | -1.44% | 1.10 | 4.20% |
| 2025-07-23 | 23.31 | 23.31 | 22.87 | 22.93 | -1.67% | 0.79 | 2.97% |