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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.70 | 22.42 | 21.58 | 22.40 | +4.14% | 1.24 | 4.85% |
| 2025-06-23 | 21.20 | 21.55 | 20.98 | 21.51 | +1.46% | 0.53 | 2.14% |
| 2025-06-20 | 21.46 | 21.76 | 21.11 | 21.20 | -1.72% | 0.66 | 2.67% |
| 2025-06-19 | 21.90 | 22.20 | 21.38 | 21.57 | -1.55% | 0.81 | 3.22% |
| 2025-06-18 | 22.03 | 22.11 | 21.74 | 21.91 | -0.81% | 0.54 | 2.14% |
| 2025-06-17 | 22.14 | 22.32 | 21.96 | 22.09 | -0.63% | 0.57 | 2.24% |
| 2025-06-16 | 21.89 | 22.36 | 21.86 | 22.23 | +1.65% | 0.77 | 3.03% |
| 2025-06-13 | 22.45 | 22.50 | 21.83 | 21.87 | -3.23% | 1.18 | 4.61% |
| 2025-06-12 | 22.43 | 22.97 | 22.33 | 22.60 | +0.18% | 1.39 | 5.66% |
| 2025-06-11 | 22.60 | 22.75 | 22.46 | 22.56 | -0.40% | 1.04 | 4.22% |
| 2025-06-10 | 23.46 | 23.53 | 22.37 | 22.65 | -3.29% | 1.19 | 4.79% |
| 2025-06-09 | 23.32 | 23.65 | 23.23 | 23.42 | +0.64% | 0.92 | 3.68% |
| 2025-06-06 | 23.53 | 23.56 | 23.11 | 23.27 | -1.10% | 0.88 | 3.56% |
| 2025-06-05 | 23.25 | 23.67 | 23.09 | 23.53 | +1.34% | 1.16 | 4.63% |
| 2025-06-04 | 23.14 | 23.39 | 23.03 | 23.22 | +0.56% | 0.97 | 3.97% |
| 2025-06-03 | 23.00 | 23.40 | 23.00 | 23.09 | -0.56% | 0.80 | 3.27% |
| 2025-05-30 | 24.31 | 24.31 | 23.14 | 23.22 | -5.03% | 1.42 | 5.72% |
| 2025-05-29 | 24.06 | 24.60 | 24.06 | 24.45 | +0.78% | 1.01 | 3.94% |
| 2025-05-28 | 24.54 | 24.71 | 23.98 | 24.26 | -1.50% | 1.04 | 4.16% |
| 2025-05-27 | 25.00 | 25.08 | 24.30 | 24.63 | -3.22% | 1.46 | 6.00% |