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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.00 | 40.76 | 38.38 | 38.88 | -0.82% | 3.22 | 7.05% |
| 2025-10-21 | 40.08 | 40.49 | 38.80 | 39.20 | -3.40% | 2.96 | 6.51% |
| 2025-10-20 | 38.52 | 40.58 | 38.00 | 40.58 | +6.93% | 3.11 | 6.73% |
| 2025-10-17 | 39.60 | 39.90 | 37.81 | 37.95 | -4.74% | 1.84 | 4.12% |
| 2025-10-16 | 40.03 | 41.19 | 39.42 | 39.84 | -2.81% | 2.07 | 4.46% |
| 2025-10-15 | 38.48 | 40.99 | 37.77 | 40.99 | +7.59% | 3.64 | 7.91% |
| 2025-10-14 | 40.80 | 41.36 | 37.72 | 38.10 | -7.03% | 3.12 | 6.85% |
| 2025-10-13 | 38.60 | 41.29 | 38.12 | 40.98 | -2.31% | 2.37 | 5.09% |
| 2025-10-10 | 43.18 | 43.68 | 41.59 | 41.95 | -2.12% | 3.15 | 6.39% |
| 2025-10-09 | 43.88 | 43.96 | 42.69 | 42.86 | -1.38% | 3.54 | 7.06% |
| 2025-09-30 | 44.45 | 44.70 | 43.12 | 43.46 | -2.86% | 4.11 | 8.09% |
| 2025-09-29 | 44.93 | 45.90 | 44.00 | 44.74 | -0.20% | 4.40 | 8.45% |
| 2025-09-26 | 45.42 | 46.30 | 44.66 | 44.83 | -2.44% | 5.24 | 9.98% |
| 2025-09-25 | 48.50 | 49.34 | 45.61 | 45.95 | -7.08% | 8.74 | 16.03% |
| 2025-09-24 | 51.41 | 51.74 | 47.61 | 49.45 | -5.74% | 10.20 | 17.96% |
| 2025-09-23 | 46.51 | 55.05 | 46.51 | 52.46 | +8.16% | 10.64 | 17.88% |
| 2025-09-22 | 43.50 | 49.79 | 42.14 | 48.50 | +12.79% | 10.42 | 19.92% |
| 2025-09-19 | 41.37 | 43.64 | 39.78 | 43.00 | -2.03% | 7.77 | 16.04% |
| 2025-09-18 | 43.72 | 47.85 | 42.29 | 43.89 | +4.62% | 11.67 | 22.41% |
| 2025-09-17 | 40.52 | 44.50 | 39.06 | 41.95 | +9.93% | 10.66 | 22.33% |