宏昌科技 (301008) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-07	41.41	41.41	6.90	19.99%	41.41	41.41	25570	10588	2.21%
2026-08-06	33.95	34.51	0.71	2.10%	33.02	34.91	62354	21367	5.39%
2026-08-05	33.58	33.80	0.22	0.66%	32.71	33.90	43923	14635	3.80%
2026-08-04	33.10	33.58	1.07	3.29%	32.08	34.39	46655	15550	4.03%
2026-08-03	32.15	32.51	0.36	1.12%	31.91	33.42	48193	15691	4.17%
2026-07-31	30.76	32.15	2.29	7.67%	30.63	32.80	65814	21119	5.69%
2026-07-30	31.64	29.86	-1.69	-5.36%	29.58	31.91	50820	15539	4.39%
2026-07-29	30.98	31.55	0.44	1.41%	30.61	32.15	49933	15688	4.32%
2026-07-28	31.21	31.11	-0.59	-1.86%	30.90	32.58	45175	14227	3.91%
2026-07-27	29.43	31.70	2.12	7.17%	28.60	31.70	56029	17094	4.85%
2026-07-24	30.72	29.58	-1.29	-4.18%	29.42	30.95	49678	14908	4.30%
2026-07-23	30.54	30.87	0.43	1.41%	29.44	30.93	57319	17332	4.96%
2026-07-22	27.33	30.44	2.88	10.45%	26.74	30.56	88800	25787	7.68%
2026-07-21	26.50	27.56	1.24	4.71%	24.52	27.69	77358	20409	6.69%
2026-07-20	29.58	26.32	-2.93	-10.02%	25.79	29.96	90857	24858	7.86%
2026-07-17	30.75	29.25	-1.66	-5.37%	29.15	31.87	58480	17801	5.06%
2026-07-16	30.07	30.91	0.22	0.72%	29.93	31.39	56726	17464	4.91%
2026-07-15	29.96	30.69	0.56	1.86%	29.27	30.77	58260	17545	5.04%
2026-07-14	29.00	30.13	0.87	2.97%	28.60	30.60	71951	21347	6.22%
2026-07-13	32.01	29.26	-3.44	-10.52%	28.51	32.10	110549	32816	9.56%
2026-07-10	32.86	32.70	-0.73	-2.18%	32.45	34.30	115411	38507	9.98%
2026-07-09	33.11	33.43	0.22	0.66%	31.94	33.68	106103	34716	9.18%
2026-07-08	31.70	33.21	1.58	5.00%	31.08	34.43	150997	50074	13.06%
2026-07-07	32.44	31.63	-0.82	-2.53%	29.67	32.44	149339	46129	12.91%
2026-07-06	31.81	32.45	-1.19	-3.54%	31.51	34.31	167999	55794	14.53%
2026-07-03	30.96	33.64	1.71	5.36%	30.65	34.94	228305	75235	19.74%
2026-07-02	26.10	31.93	5.32	19.99%	25.88	31.93	174161	52787	15.06%
2026-07-01	25.63	26.61	1.01	3.95%	25.45	27.23	77305	20274	6.68%
2026-06-30	25.84	25.60	-0.12	-0.47%	24.92	26.19	56228	14318	4.86%
2026-06-29	24.25	25.72	1.66	6.90%	24.06	25.92	72846	18408	6.30%
2026-06-26	24.65	24.06	-0.59	-2.39%	23.81	25.38	63491	15539	5.49%
2026-06-25	24.03	24.65	0.44	1.82%	23.06	25.47	71692	17273	6.20%
2026-06-24	24.47	24.21	-0.45	-1.82%	23.61	24.85	36642	8857	3.17%
2026-06-23	24.18	24.66	0.41	1.69%	24.08	24.92	41237	10162	3.57%
2026-06-22	24.88	24.25	-0.54	-2.18%	23.41	24.90	42313	10118	3.66%
2026-06-18	25.08	24.79	-0.40	-1.59%	24.66	25.43	26869	6702	2.32%
2026-06-17	25.33	25.19	-0.28	-1.10%	25.03	25.62	30326	7665	2.62%
2026-06-16	24.59	25.47	0.88	3.58%	23.96	25.62	53518	13392	4.63%
2026-06-15	24.60	24.59	0.23	0.94%	24.20	24.98	36182	8911	3.13%
2026-06-12	24.32	24.36	0.27	1.12%	23.90	24.70	35472	8635	3.07%
2026-06-11	23.74	24.09	0.13	0.54%	23.36	24.36	31885	7578	2.76%
2026-06-10	25.00	23.96	-1.22	-4.85%	23.75	25.14	33851	8207	2.93%
2026-06-09	24.64	25.18	0.59	2.40%	24.31	25.35	32165	8034	2.78%
2026-06-08	24.40	24.62	-0.61	-2.42%	24.10	25.16	37415	9220	3.24%
2026-06-05	24.73	25.23	0.49	1.98%	23.90	25.70	49235	12193	4.26%
2026-06-04	24.51	24.74	0.11	0.45%	24.25	24.90	32367	7975	2.80%
2026-06-03	24.88	24.63	-0.26	-1.04%	24.38	25.09	39004	9655	3.37%
2026-06-02	25.23	24.89	-0.49	-1.93%	24.63	25.91	52158	13073	4.51%
2026-06-01	27.01	25.38	-3.08	-10.82%	25.27	27.32	73924	19227	6.39%
2026-05-29	29.27	28.46	-1.01	-3.43%	28.10	29.37	46534	13228	4.02%
2026-05-28	28.43	29.47	1.17	4.13%	27.80	29.50	58346	16790	5.05%
2026-05-27	27.80	28.30	0.26	0.93%	27.52	28.98	46490	13106	4.02%
2026-05-26	28.60	28.04	-0.83	-2.87%	27.53	28.75	42438	11887	3.67%
2026-05-25	29.50	28.87	-0.85	-2.86%	28.61	29.62	42101	12188	3.64%
2026-05-22	29.52	29.72	0.34	1.16%	28.83	29.84	44370	13052	3.84%
2026-05-21	30.25	29.38	-1.00	-3.29%	29.35	31.09	67820	20627	5.86%
2026-05-20	31.50	30.38	-1.58	-4.94%	30.20	32.14	74186	22808	6.42%
2026-05-19	31.90	31.96	-0.32	-0.99%	31.28	32.81	87865	28048	7.60%
2026-05-18	33.50	32.28	0.45	1.41%	32.28	34.42	134600	44687	11.64%
2026-05-15	30.47	31.83	1.36	4.46%	30.32	32.18	75737	23891	6.55%
2026-05-14	31.62	30.47	-0.91	-2.90%	30.29	31.68	53660	16479	4.64%
2026-05-13	31.84	31.38	-0.15	-0.48%	31.03	31.84	45333	14222	3.92%
2026-05-12	32.00	31.53	-0.69	-2.14%	31.40	32.37	45186	14331	3.90%
2026-05-11	32.55	32.22	-0.50	-1.53%	32.00	32.90	69736	22564	6.02%
2026-05-08	31.22	32.72	1.34	4.27%	31.08	32.80	86931	27970	7.50%
2026-05-07	32.43	31.38	-0.53	-1.66%	31.20	32.43	73048	22984	6.31%
2026-05-06	32.98	31.91	0.22	0.69%	31.83	34.21	107482	35233	9.28%
2026-04-30	30.73	31.69	0.99	3.22%	30.41	31.85	62073	19459	5.36%