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
2026-06-16	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%
2026-04-29	30.03	30.70	0.52	1.72%	30.03	30.97	35162	10787	3.04%
2026-04-28	31.10	30.18	-1.14	-3.64%	29.98	31.25	48840	14875	4.22%
2026-04-27	31.15	31.32	0.12	0.38%	30.53	31.46	44682	13914	3.86%
2026-04-24	31.72	31.20	-0.60	-1.89%	30.97	31.99	47874	14999	4.13%
2026-04-23	32.90	31.80	-1.78	-5.30%	31.69	33.00	83240	26725	7.19%
2026-04-22	33.38	33.58	-0.13	-0.39%	33.12	33.77	58889	19739	5.08%
2026-04-21	34.32	33.71	-1.02	-2.94%	32.80	34.42	106749	35687	9.21%
2026-04-20	35.00	34.73	-2.63	-7.04%	34.06	35.50	132930	46283	11.48%
2026-04-17	38.00	37.36	-1.17	-3.04%	36.82	38.44	126603	47573	10.93%
2026-04-16	37.33	38.53	0.48	1.26%	36.81	39.15	148805	56518	12.85%
2026-04-15	35.51	38.05	2.40	6.73%	35.32	38.07	166529	61294	14.38%
2026-04-14	35.44	35.65	0.21	0.59%	34.77	35.90	97044	34190	8.38%
2026-04-13	34.94	35.44	0.54	1.55%	34.64	35.91	93654	33121	8.08%
2026-04-10	36.25	34.90	-1.28	-3.54%	34.70	36.53	128748	45497	11.11%
2026-04-09	36.01	36.18	-0.82	-2.22%	34.80	36.59	128538	45979	11.10%
2026-04-08	36.00	37.00	0.13	0.35%	35.82	37.44	178334	65289	15.39%
2026-04-07	39.00	36.87	-5.26	-12.49%	36.01	39.54	220438	82858	19.03%
2026-04-03	41.01	42.13	1.17	2.86%	40.30	44.70	248534	105742	21.45%
2026-04-02	43.02	40.96	-3.60	-8.08%	40.15	44.70	245494	103229	21.19%
2026-04-01	49.34	44.56	2.27	5.37%	43.29	49.50	327446	151745	28.27%
2026-03-31	41.45	42.29	7.05	20.01%	37.85	42.29	288691	115876	24.92%
2026-03-30	35.24	35.24	5.87	19.99%	33.56	35.24	72639	25584	6.27%
2026-03-27	28.65	29.37	0.51	1.77%	28.47	29.49	13430	3907	1.16%
2026-03-26	29.43	28.86	-0.56	-1.90%	28.72	29.82	12389	3621	1.07%
2026-03-25	28.70	29.42	0.72	2.51%	28.70	29.88	15872	4658	1.37%
2026-03-24	28.44	28.70	0.81	2.90%	27.77	28.75	14712	4149	1.27%
2026-03-23	29.01	27.89	-1.46	-4.97%	27.70	29.45	23089	6598	1.99%
2026-03-20	30.50	29.35	-0.90	-2.98%	28.94	30.51	17413	5181	1.50%
2026-03-19	30.69	30.25	-0.93	-2.98%	30.12	31.03	13246	4041	1.14%
2026-03-18	30.59	31.18	0.70	2.30%	30.33	31.33	11292	3477	0.97%
2026-03-17	32.03	30.48	-1.40	-4.39%	30.40	32.09	17738	5503	1.53%
2026-03-16	31.41	31.88	0.53	1.69%	31.26	31.88	12826	4047	1.11%
2026-03-13	31.83	31.35	-0.61	-1.91%	31.28	32.18	13566	4298	1.17%
2026-03-12	32.40	31.96	-0.44	-1.36%	31.83	32.64	12339	3967	1.07%
2026-03-11	33.17	32.40	-0.58	-1.76%	32.22	33.17	12393	4039	1.07%
2026-03-10	31.68	32.98	1.57	5.00%	31.68	33.07	18412	5992	1.59%
2026-03-09	32.08	31.41	-1.20	-3.68%	31.01	32.08	18738	5889	1.62%