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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.88 | 38.01 | 36.50 | 36.84 | -2.87% | 0.78 | 1.80% |
| 2025-11-18 | 38.61 | 38.71 | 37.47 | 37.93 | -1.74% | 0.94 | 2.14% |
| 2025-11-17 | 38.02 | 39.37 | 38.00 | 38.60 | +2.06% | 1.28 | 2.85% |
| 2025-11-14 | 37.80 | 38.30 | 37.28 | 37.82 | -1.59% | 0.94 | 2.14% |
| 2025-11-13 | 36.55 | 38.97 | 36.28 | 38.43 | +5.69% | 2.33 | 5.27% |
| 2025-11-12 | 37.35 | 37.83 | 35.80 | 36.36 | -3.17% | 2.06 | 4.86% |
| 2025-11-11 | 38.56 | 38.88 | 37.37 | 37.55 | -2.59% | 1.66 | 3.78% |
| 2025-11-10 | 39.40 | 39.41 | 38.21 | 38.55 | -1.03% | 1.32 | 2.94% |
| 2025-11-07 | 41.01 | 41.41 | 38.60 | 38.95 | -6.35% | 2.68 | 5.88% |
| 2025-11-06 | 42.53 | 42.93 | 41.11 | 41.59 | -3.55% | 3.00 | 6.22% |
| 2025-11-05 | 41.29 | 44.30 | 40.81 | 43.12 | +2.72% | 3.04 | 6.14% |
| 2025-11-04 | 43.10 | 43.77 | 41.01 | 41.98 | -2.64% | 2.83 | 5.81% |
| 2025-11-03 | 42.09 | 43.49 | 41.15 | 43.12 | +2.86% | 3.71 | 7.52% |
| 2025-10-31 | 39.62 | 42.77 | 39.62 | 41.92 | +4.49% | 3.96 | 8.13% |
| 2025-10-30 | 41.02 | 42.81 | 39.73 | 40.12 | -1.69% | 3.76 | 7.92% |
| 2025-10-29 | 40.00 | 40.96 | 39.90 | 40.81 | +1.09% | 1.68 | 3.58% |
| 2025-10-28 | 39.90 | 41.24 | 39.50 | 40.37 | +1.10% | 2.48 | 5.30% |
| 2025-10-27 | 40.03 | 40.50 | 39.03 | 39.93 | +1.32% | 1.99 | 4.31% |
| 2025-10-24 | 38.91 | 40.42 | 38.85 | 39.41 | +0.66% | 2.47 | 5.41% |
| 2025-10-23 | 38.66 | 40.05 | 37.60 | 39.15 | +0.69% | 2.26 | 5.06% |