宏昌电子 (603002) - 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
2026-09-16	19.03	19.38	0.57	3.03%	18.54	19.62	1035021	198657	9.13%
2026-09-15	18.46	18.81	0.00	0.00%	18.46	19.48	1256881	238592	11.08%
2026-09-14	17.25	18.81	1.35	7.73%	16.70	19.21	1453736	265517	12.82%
2026-09-11	16.41	17.46	0.65	3.87%	15.74	17.56	1105934	184991	9.75%
2026-09-10	16.06	16.81	0.40	2.44%	16.00	17.23	860424	144529	7.59%
2026-09-09	16.39	16.41	-0.01	-0.06%	16.25	16.96	522349	86421	4.61%
2026-09-08	16.16	16.42	0.10	0.61%	16.16	16.96	849585	140360	7.49%
2026-09-07	15.20	16.32	1.21	8.01%	15.12	16.62	991769	159212	8.75%
2026-09-04	15.97	15.11	-0.78	-4.91%	14.96	16.30	649667	100853	5.73%
2026-09-03	16.78	15.89	-0.63	-3.81%	15.58	16.79	679606	108290	5.99%
2026-09-02	16.45	16.52	-0.23	-1.37%	16.30	16.98	547349	90934	4.83%
2026-09-01	17.55	16.75	-0.79	-4.50%	16.72	17.60	665444	112768	5.87%
2026-08-31	17.40	17.54	-0.13	-0.74%	17.10	17.90	820087	143256	7.23%
2026-08-28	17.40	17.67	0.76	4.49%	17.10	18.46	1290721	229395	11.38%
2026-08-27	15.64	16.91	1.54	10.02%	15.64	16.91	586609	96606	5.17%
2026-08-26	15.75	15.37	-0.15	-0.97%	14.89	15.85	454764	69834	4.01%
2026-08-25	15.00	15.52	-0.14	-0.89%	14.98	15.78	442632	68065	3.90%
2026-08-24	16.61	15.66	-0.86	-5.21%	15.15	16.72	631730	98901	5.57%
2026-08-21	16.28	16.52	0.20	1.23%	15.89	16.85	578872	95533	5.10%
2026-08-20	16.88	16.32	-0.15	-0.91%	16.00	16.89	671233	110932	5.92%
2026-08-19	17.07	16.47	-1.37	-7.68%	16.30	18.00	902610	153975	7.96%
2026-08-18	18.54	17.84	0.25	1.42%	17.50	19.00	1418619	254477	12.51%
2026-08-17	16.25	17.59	1.60	10.01%	16.20	17.59	602960	103326	5.32%
2026-08-14	15.21	15.99	0.86	5.68%	15.21	16.64	986716	158642	8.70%
2026-08-13	15.60	15.13	-0.18	-1.18%	15.12	16.12	550367	85923	4.85%
2026-08-12	15.12	15.31	0.38	2.55%	14.81	15.46	485555	73885	4.28%
2026-08-11	15.06	14.93	-0.25	-1.65%	14.77	15.38	557503	83862	4.92%
2026-08-10	15.48	15.18	0.13	0.86%	14.63	15.75	867500	130437	7.65%
2026-08-07	14.08	15.05	1.01	7.19%	13.77	15.44	1042681	153998	9.19%
2026-08-06	13.30	14.04	0.52	3.85%	13.20	14.32	675476	93778	5.96%
2026-08-05	12.40	13.52	1.01	8.07%	12.31	13.66	559071	73985	4.93%
2026-08-04	11.90	12.51	0.76	6.47%	11.73	12.61	485255	59624	4.28%
2026-08-03	12.10	11.75	-0.56	-4.55%	11.65	12.40	496988	59025	4.38%
2026-07-31	12.38	12.31	0.77	6.67%	12.10	12.69	780877	97432	6.89%
2026-07-30	12.50	11.54	-0.99	-7.90%	11.36	12.59	596441	70834	5.26%
2026-07-29	13.10	12.53	-0.74	-5.58%	11.97	13.33	696844	87113	6.14%
2026-07-28	13.97	13.27	-1.04	-7.27%	13.07	14.45	520683	71552	4.59%
2026-07-27	13.65	14.31	0.82	6.08%	13.15	14.34	575325	79731	5.07%
2026-07-24	13.57	13.49	-0.45	-3.23%	13.34	14.35	448385	61598	3.95%
2026-07-23	14.08	13.94	0.14	1.01%	13.60	14.78	668872	94504	5.90%
2026-07-22	13.80	13.80	-0.66	-4.56%	13.60	14.89	839668	119757	7.40%
2026-07-21	13.69	14.46	0.10	0.70%	12.92	14.48	1035539	141737	9.13%
2026-07-20	16.20	14.36	-1.59	-9.97%	14.36	16.26	439579	65795	3.88%
2026-07-17	17.57	15.95	-1.28	-7.43%	15.88	17.68	556976	91749	4.91%
2026-07-16	17.66	17.23	-0.94	-5.17%	16.99	18.76	612647	109542	5.40%
2026-07-15	19.30	18.17	-0.03	-0.16%	18.13	19.38	666359	124563	5.88%
2026-07-14	16.63	18.20	1.10	6.43%	16.40	18.42	709091	123420	6.25%
2026-07-13	18.67	17.10	-1.90	-10.00%	17.10	19.03	518448	92541	4.57%
2026-07-10	20.05	19.00	-1.06	-5.28%	18.99	21.10	654493	130851	5.77%
2026-07-09	20.14	20.06	0.26	1.31%	18.94	20.36	647280	127160	5.71%
2026-07-08	21.03	19.80	-0.99	-4.76%	19.40	21.20	612341	122924	5.40%
2026-07-07	21.89	20.79	-0.68	-3.17%	20.43	22.10	559648	118124	4.93%
2026-07-06	22.78	21.47	-0.91	-4.07%	21.15	23.80	707605	157793	6.24%
2026-07-03	22.00	22.38	-0.41	-1.80%	21.87	23.50	783724	178054	6.91%
2026-07-02	22.61	22.79	-0.99	-4.16%	22.11	24.70	862420	200829	7.60%
2026-07-01	23.69	23.78	-0.39	-1.61%	23.41	25.60	887305	215939	7.82%
2026-06-30	24.03	24.17	-0.15	-0.62%	23.23	24.52	941661	224695	8.30%
2026-06-29	27.00	24.32	-1.91	-7.28%	23.61	27.01	1260138	314524	11.11%
2026-06-26	24.18	26.23	1.28	5.13%	23.68	27.45	1342862	351617	11.84%
2026-06-25	23.07	24.95	1.46	6.22%	22.78	25.15	1267078	305354	11.17%
2026-06-24	22.57	23.49	0.14	0.60%	22.50	23.97	1123341	260702	9.91%
2026-06-23	26.00	23.35	-2.59	-9.98%	23.35	26.45	1163300	281335	10.26%
2026-06-22	23.66	25.94	2.36	10.01%	23.11	25.94	1504556	364165	13.27%
2026-06-18	23.64	23.58	0.38	1.64%	22.67	24.65	1418359	332452	12.51%
2026-06-17	21.50	23.20	2.11	10.00%	21.50	23.20	785334	180184	6.92%
2026-06-16	19.89	21.09	1.92	10.02%	19.88	21.09	912132	187677	8.04%
2026-06-15	17.76	19.17	1.74	9.98%	17.60	19.17	537848	100526	4.74%
2026-06-12	17.96	17.43	-0.46	-2.57%	17.31	18.50	1001368	179357	8.83%
2026-06-11	18.35	17.90	-0.35	-1.92%	17.22	18.49	1343148	239300	11.84%
2026-06-10	17.00	18.25	1.66	10.01%	17.00	18.25	1995909	361223	17.60%
2026-06-09	15.65	16.59	1.51	10.01%	15.64	16.59	757124	123093	6.68%
2026-06-08	15.16	15.08	-1.67	-9.97%	15.08	15.84	475272	72883	4.19%