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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.43 | 32.98 | 31.82 | 32.91 | +0.95% | 0.70 | 1.86% |
| 2025-12-16 | 33.40 | 33.66 | 32.30 | 32.60 | -2.42% | 0.64 | 1.69% |
| 2025-12-15 | 33.81 | 34.15 | 33.27 | 33.41 | -1.18% | 0.66 | 1.69% |
| 2025-12-12 | 33.42 | 34.25 | 33.26 | 33.81 | +1.44% | 0.86 | 2.19% |
| 2025-12-11 | 34.38 | 34.61 | 33.33 | 33.33 | -3.03% | 0.76 | 1.93% |
| 2025-12-10 | 34.95 | 35.00 | 34.30 | 34.37 | -1.63% | 0.63 | 1.58% |
| 2025-12-09 | 35.28 | 35.68 | 34.85 | 34.94 | -1.30% | 0.60 | 1.46% |
| 2025-12-08 | 35.10 | 35.73 | 34.87 | 35.40 | +0.88% | 0.95 | 2.33% |
| 2025-12-05 | 34.50 | 35.27 | 34.14 | 35.09 | +1.21% | 1.02 | 2.53% |
| 2025-12-04 | 35.00 | 35.51 | 34.05 | 34.67 | +0.35% | 1.10 | 2.74% |
| 2025-12-03 | 35.66 | 35.98 | 34.05 | 34.55 | -3.11% | 1.39 | 3.46% |
| 2025-12-02 | 36.72 | 36.77 | 35.58 | 35.66 | -3.78% | 1.10 | 2.64% |
| 2025-12-01 | 36.68 | 37.13 | 36.42 | 37.06 | +0.41% | 1.26 | 2.95% |
| 2025-11-28 | 36.30 | 37.45 | 35.80 | 36.91 | +2.53% | 1.10 | 2.59% |
| 2025-11-27 | 36.63 | 37.29 | 35.42 | 36.00 | -2.36% | 1.15 | 2.73% |
| 2025-11-26 | 36.59 | 37.98 | 35.90 | 36.87 | +1.01% | 1.11 | 2.59% |
| 2025-11-25 | 36.70 | 37.20 | 36.30 | 36.50 | +0.39% | 0.71 | 1.67% |
| 2025-11-24 | 35.87 | 36.86 | 35.40 | 36.36 | +1.37% | 0.89 | 2.12% |
| 2025-11-21 | 37.12 | 37.54 | 35.55 | 35.87 | -3.68% | 0.91 | 2.16% |
| 2025-11-20 | 37.00 | 37.98 | 36.71 | 37.24 | +1.09% | 0.75 | 1.75% |