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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.49 | 23.66 | 23.13 | 23.32 | -1.23% | 1.05 | 3.90% |
| 2025-07-21 | 23.12 | 23.63 | 23.04 | 23.61 | +2.65% | 1.22 | 4.49% |
| 2025-07-18 | 23.30 | 23.35 | 22.78 | 23.00 | -0.56% | 0.81 | 3.06% |
| 2025-07-17 | 22.86 | 23.27 | 22.77 | 23.13 | +0.61% | 0.84 | 3.14% |
| 2025-07-16 | 22.84 | 23.24 | 22.71 | 22.99 | +0.74% | 1.03 | 3.88% |
| 2025-07-15 | 23.31 | 23.31 | 22.45 | 22.82 | -2.85% | 1.56 | 5.89% |
| 2025-07-14 | 22.85 | 23.66 | 22.69 | 23.49 | +3.25% | 1.64 | 6.09% |
| 2025-07-11 | 22.64 | 22.86 | 22.32 | 22.75 | +0.80% | 0.88 | 3.35% |
| 2025-07-10 | 22.70 | 22.80 | 22.42 | 22.57 | -0.83% | 0.73 | 2.77% |
| 2025-07-09 | 22.95 | 23.25 | 22.64 | 22.76 | -0.57% | 1.17 | 4.40% |
| 2025-07-08 | 22.70 | 22.90 | 22.54 | 22.89 | +1.24% | 0.70 | 2.64% |
| 2025-07-07 | 22.53 | 22.63 | 22.28 | 22.61 | +0.31% | 0.50 | 1.92% |
| 2025-07-04 | 22.91 | 22.91 | 22.45 | 22.54 | -1.57% | 0.73 | 2.80% |
| 2025-07-03 | 22.60 | 23.06 | 22.60 | 22.90 | +1.55% | 1.17 | 4.43% |
| 2025-07-02 | 22.75 | 22.80 | 22.36 | 22.55 | -1.01% | 0.59 | 2.26% |
| 2025-07-01 | 22.95 | 23.00 | 22.54 | 22.78 | -0.61% | 0.80 | 3.05% |
| 2025-06-30 | 22.66 | 22.98 | 22.61 | 22.92 | +1.24% | 0.77 | 2.91% |
| 2025-06-27 | 22.52 | 22.80 | 22.51 | 22.64 | +0.27% | 0.77 | 2.92% |
| 2025-06-26 | 22.60 | 22.99 | 22.53 | 22.58 | -0.13% | 1.24 | 4.70% |
| 2025-06-25 | 22.54 | 22.70 | 22.25 | 22.61 | +0.94% | 1.12 | 4.28% |