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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.32 | 34.42 | 32.80 | 33.71 | -2.94% | 3.57 | 9.21% |
| 2026-04-20 | 35.00 | 35.50 | 34.06 | 34.73 | -7.04% | 4.63 | 11.47% |
| 2026-04-17 | 38.00 | 38.44 | 36.82 | 37.36 | -3.04% | 4.76 | 10.93% |
| 2026-04-16 | 37.33 | 39.15 | 36.81 | 38.53 | +1.26% | 5.65 | 12.85% |
| 2026-04-15 | 35.51 | 38.07 | 35.32 | 38.05 | +6.73% | 6.13 | 14.38% |
| 2026-04-14 | 35.44 | 35.90 | 34.77 | 35.65 | +0.59% | 3.42 | 8.38% |
| 2026-04-13 | 34.94 | 35.91 | 34.64 | 35.44 | +1.55% | 3.31 | 8.08% |
| 2026-04-10 | 36.25 | 36.53 | 34.70 | 34.90 | -3.54% | 4.55 | 11.11% |
| 2026-04-09 | 36.01 | 36.59 | 34.80 | 36.18 | -2.22% | 4.60 | 11.10% |
| 2026-04-08 | 36.00 | 37.44 | 35.82 | 37.00 | +0.35% | 6.53 | 15.39% |
| 2026-04-07 | 39.00 | 39.54 | 36.01 | 36.87 | -12.49% | 8.29 | 19.03% |
| 2026-04-03 | 41.01 | 44.70 | 40.30 | 42.13 | +2.86% | 10.57 | 21.45% |
| 2026-04-02 | 43.02 | 44.70 | 40.15 | 40.96 | -8.08% | 10.32 | 21.19% |
| 2026-04-01 | 49.34 | 49.50 | 43.29 | 44.56 | +5.37% | 15.17 | 28.27% |
| 2026-03-31 | 41.45 | 42.29 | 37.85 | 42.29 | +20.01% | 11.59 | 24.92% |
| 2026-03-30 | 35.24 | 35.24 | 33.56 | 35.24 | +19.99% | 2.56 | 6.27% |
| 2026-03-27 | 28.65 | 29.49 | 28.47 | 29.37 | +1.77% | 0.39 | 1.16% |
| 2026-03-26 | 29.43 | 29.82 | 28.72 | 28.86 | -1.90% | 0.36 | 1.07% |
| 2026-03-25 | 28.70 | 29.88 | 28.70 | 29.42 | +2.51% | 0.47 | 1.37% |
| 2026-03-24 | 28.44 | 28.75 | 27.77 | 28.70 | +2.90% | 0.41 | 1.27% |