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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.12 | 37.50 | 34.89 | 37.24 | +5.62% | 2.23 | 5.23% |
| 2026-02-12 | 34.90 | 35.60 | 34.60 | 35.26 | +0.89% | 0.64 | 1.58% |
| 2026-02-11 | 36.05 | 36.15 | 34.82 | 34.95 | -4.12% | 1.24 | 3.02% |
| 2026-02-10 | 34.87 | 36.65 | 34.57 | 36.45 | +5.35% | 1.97 | 4.71% |
| 2026-02-09 | 34.75 | 34.93 | 34.23 | 34.60 | +0.06% | 0.67 | 1.67% |
| 2026-02-06 | 33.73 | 35.94 | 33.53 | 34.58 | +0.23% | 0.84 | 2.09% |
| 2026-02-05 | 37.07 | 37.07 | 34.40 | 34.50 | -3.12% | 1.61 | 3.90% |
| 2026-02-04 | 36.20 | 36.49 | 35.40 | 35.61 | -1.49% | 0.71 | 1.70% |
| 2026-02-03 | 35.81 | 36.50 | 35.16 | 36.15 | +1.54% | 0.79 | 1.90% |
| 2026-02-02 | 34.81 | 36.50 | 34.81 | 35.60 | +0.96% | 1.27 | 3.07% |
| 2026-01-30 | 34.50 | 35.28 | 33.60 | 35.26 | +1.06% | 0.97 | 2.43% |
| 2026-01-29 | 35.29 | 36.07 | 34.74 | 34.89 | -3.08% | 1.18 | 2.89% |
| 2026-01-28 | 36.70 | 36.70 | 35.35 | 36.00 | -1.91% | 1.18 | 2.84% |
| 2026-01-27 | 36.34 | 37.68 | 34.98 | 36.70 | -0.03% | 1.82 | 4.34% |
| 2026-01-26 | 38.80 | 39.44 | 36.50 | 36.71 | -4.03% | 2.31 | 5.34% |
| 2026-01-23 | 38.58 | 38.60 | 37.22 | 38.25 | +2.63% | 2.31 | 5.23% |
| 2026-01-22 | 37.50 | 37.57 | 36.75 | 37.27 | -0.43% | 1.01 | 2.34% |
| 2026-01-21 | 36.36 | 37.84 | 36.05 | 37.43 | +2.32% | 1.13 | 2.63% |
| 2026-01-20 | 38.01 | 38.60 | 36.23 | 36.58 | -3.76% | 1.64 | 3.83% |
| 2026-01-19 | 37.03 | 38.25 | 36.96 | 38.01 | +3.01% | 1.78 | 4.08% |