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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.01 | 29.45 | 27.70 | 27.89 | -4.97% | 0.66 | 1.99% |
| 2026-03-20 | 30.50 | 30.51 | 28.94 | 29.35 | -2.98% | 0.52 | 1.50% |
| 2026-03-19 | 30.69 | 31.03 | 30.12 | 30.25 | -2.98% | 0.40 | 1.14% |
| 2026-03-18 | 30.59 | 31.33 | 30.33 | 31.18 | +2.30% | 0.35 | 0.97% |
| 2026-03-17 | 32.03 | 32.09 | 30.40 | 30.48 | -4.39% | 0.55 | 1.53% |
| 2026-03-16 | 31.41 | 31.88 | 31.26 | 31.88 | +1.69% | 0.40 | 1.11% |
| 2026-03-13 | 31.83 | 32.18 | 31.28 | 31.35 | -1.91% | 0.43 | 1.17% |
| 2026-03-12 | 32.40 | 32.64 | 31.83 | 31.96 | -1.36% | 0.40 | 1.07% |
| 2026-03-11 | 33.17 | 33.17 | 32.22 | 32.40 | -1.76% | 0.40 | 1.07% |
| 2026-03-10 | 31.68 | 33.07 | 31.68 | 32.98 | +5.00% | 0.60 | 1.59% |
| 2026-03-09 | 32.08 | 32.08 | 31.01 | 31.41 | -3.68% | 0.59 | 1.62% |
| 2026-03-06 | 32.32 | 32.64 | 32.14 | 32.61 | +0.90% | 0.32 | 0.85% |
| 2026-03-05 | 32.80 | 33.12 | 32.13 | 32.32 | -0.22% | 0.46 | 1.22% |
| 2026-03-04 | 31.93 | 33.20 | 31.80 | 32.39 | 0.00% | 0.48 | 1.29% |
| 2026-03-03 | 34.53 | 34.53 | 32.39 | 32.39 | -6.20% | 0.96 | 2.49% |
| 2026-03-02 | 34.78 | 35.82 | 34.01 | 34.53 | -4.14% | 1.07 | 2.68% |
| 2026-02-27 | 35.72 | 36.18 | 35.58 | 36.02 | +1.18% | 0.68 | 1.63% |
| 2026-02-26 | 36.01 | 36.01 | 35.41 | 35.60 | -1.03% | 0.68 | 1.65% |
| 2026-02-25 | 36.46 | 36.55 | 35.80 | 35.97 | -0.36% | 0.98 | 2.35% |
| 2026-02-24 | 39.30 | 39.30 | 36.05 | 36.10 | -3.06% | 2.42 | 5.66% |