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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.50 | 37.95 | 36.40 | 36.90 | +2.16% | 2.22 | 5.16% |
| 2026-01-15 | 36.61 | 37.07 | 35.93 | 36.12 | -2.27% | 1.22 | 2.90% |
| 2026-01-14 | 37.13 | 37.42 | 36.14 | 36.96 | -0.43% | 2.18 | 5.12% |
| 2026-01-13 | 37.25 | 39.06 | 36.61 | 37.12 | +0.11% | 3.11 | 7.08% |
| 2026-01-12 | 36.80 | 37.15 | 36.31 | 37.08 | +0.71% | 2.13 | 5.00% |
| 2026-01-09 | 34.97 | 37.36 | 34.75 | 36.82 | +5.26% | 2.63 | 6.23% |
| 2026-01-08 | 34.00 | 35.18 | 33.73 | 34.98 | +2.88% | 1.34 | 3.33% |
| 2026-01-07 | 34.49 | 34.66 | 33.88 | 34.00 | -1.42% | 1.04 | 2.63% |
| 2026-01-06 | 34.37 | 35.20 | 34.26 | 34.49 | +0.35% | 1.16 | 2.89% |
| 2026-01-05 | 34.38 | 34.66 | 33.86 | 34.37 | -0.38% | 1.17 | 2.95% |
| 2025-12-31 | 36.00 | 36.00 | 34.49 | 34.50 | -3.71% | 1.87 | 4.62% |
| 2025-12-30 | 34.88 | 36.00 | 34.62 | 35.83 | +2.28% | 1.94 | 4.71% |
| 2025-12-29 | 35.33 | 35.65 | 34.63 | 35.03 | +0.72% | 1.31 | 3.22% |
| 2025-12-26 | 34.43 | 35.35 | 34.20 | 34.78 | +0.81% | 1.12 | 2.79% |
| 2025-12-25 | 34.58 | 34.65 | 33.87 | 34.50 | +0.61% | 1.13 | 2.83% |
| 2025-12-24 | 34.30 | 34.70 | 33.95 | 34.29 | -0.23% | 0.64 | 1.60% |
| 2025-12-23 | 34.37 | 34.64 | 33.80 | 34.37 | -0.09% | 0.61 | 1.54% |
| 2025-12-22 | 33.90 | 34.95 | 33.71 | 34.40 | +1.47% | 0.75 | 1.87% |
| 2025-12-19 | 33.58 | 34.40 | 33.58 | 33.90 | +1.19% | 0.69 | 1.76% |
| 2025-12-18 | 32.62 | 35.17 | 32.62 | 33.50 | +1.79% | 1.40 | 3.54% |