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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.86 | 38.16 | 31.86 | 38.16 | +20.00% | 6.66 | 16.29% |
| 2025-09-15 | 32.37 | 33.17 | 31.64 | 31.80 | -0.93% | 2.46 | 6.59% |
| 2025-09-12 | 33.89 | 34.88 | 32.05 | 32.10 | -4.18% | 2.72 | 7.17% |
| 2025-09-11 | 32.07 | 33.95 | 30.97 | 33.50 | +5.48% | 3.46 | 9.25% |
| 2025-09-10 | 33.01 | 33.40 | 31.66 | 31.76 | -5.42% | 3.32 | 8.88% |
| 2025-09-09 | 35.61 | 35.70 | 33.50 | 33.58 | -8.03% | 4.08 | 10.16% |
| 2025-09-08 | 34.59 | 36.63 | 33.05 | 36.51 | +4.05% | 6.16 | 15.22% |
| 2025-09-05 | 34.21 | 35.09 | 32.23 | 35.09 | +1.33% | 4.19 | 10.61% |
| 2025-09-04 | 34.31 | 36.28 | 33.60 | 34.63 | +0.38% | 4.89 | 12.12% |
| 2025-09-03 | 35.12 | 36.80 | 33.18 | 34.50 | -2.24% | 5.85 | 14.45% |
| 2025-09-02 | 31.89 | 36.98 | 29.52 | 35.29 | +9.22% | 7.73 | 20.22% |
| 2025-09-01 | 31.80 | 33.86 | 31.02 | 32.31 | +1.25% | 4.82 | 12.81% |
| 2025-08-29 | 32.60 | 32.79 | 30.38 | 31.91 | -1.24% | 3.83 | 10.54% |
| 2025-08-28 | 34.47 | 35.01 | 31.40 | 32.31 | -2.68% | 5.26 | 13.84% |
| 2025-08-27 | 32.36 | 36.56 | 32.36 | 33.20 | +2.60% | 7.12 | 17.81% |
| 2025-08-26 | 30.07 | 34.11 | 30.07 | 32.36 | +4.89% | 6.29 | 16.71% |
| 2025-08-25 | 28.32 | 31.50 | 28.29 | 30.85 | +7.87% | 6.36 | 18.20% |
| 2025-08-22 | 28.39 | 28.79 | 28.05 | 28.60 | -0.24% | 3.43 | 10.44% |
| 2025-08-21 | 30.64 | 31.00 | 28.45 | 28.67 | -6.43% | 6.62 | 19.57% |
| 2025-08-20 | 25.40 | 30.64 | 25.22 | 30.64 | +20.02% | 5.56 | 17.11% |