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
2026-05-06	14.00	13.93	0.11	0.80%	13.83	14.44	758488	106842	6.69%
2026-04-30	14.53	13.82	-0.52	-3.63%	13.80	14.66	852139	119296	7.51%
2026-04-29	13.98	14.34	-0.41	-2.78%	13.96	14.96	1070104	154723	9.44%
2026-04-28	14.91	14.75	-0.40	-2.64%	14.37	15.60	978894	146088	8.63%
2026-04-27	14.42	15.15	0.76	5.28%	14.15	15.32	979893	144446	8.64%
2026-04-24	13.70	14.39	0.52	3.75%	13.65	14.76	979115	140601	8.63%
2026-04-23	13.60	13.87	-0.01	-0.07%	13.58	14.20	781567	108457	6.89%
2026-04-22	13.62	13.88	0.02	0.14%	13.19	14.21	994649	135045	8.77%
2026-04-21	13.10	13.86	0.58	4.37%	13.01	14.60	1200628	165839	10.59%
2026-04-20	13.04	13.28	0.34	2.63%	12.88	13.48	1000729	131564	8.82%
2026-04-17	12.94	12.94	0.05	0.39%	12.86	13.28	862370	112197	7.60%
2026-04-16	12.80	12.89	0.01	0.08%	12.51	13.22	982647	126844	8.66%
2026-04-15	13.00	12.88	0.02	0.16%	12.66	14.14	1586654	209623	13.99%
2026-04-14	11.82	12.86	1.17	10.01%	11.65	12.86	614684	77756	5.42%
2026-04-13	10.82	11.69	0.75	6.86%	10.80	11.97	959727	109381	8.46%
2026-04-10	11.12	10.94	-0.16	-1.44%	10.90	11.20	556707	61230	4.91%
2026-04-09	10.81	11.10	0.09	0.82%	10.75	11.21	764651	84174	6.74%
2026-04-08	10.74	11.01	0.34	3.19%	10.71	11.08	1020913	111355	9.00%
2026-04-07	9.95	10.67	0.97	10.00%	9.90	10.67	338480	35518	2.98%
2026-04-03	9.83	9.70	-0.01	-0.10%	9.67	9.98	253176	24794	2.23%
2026-04-02	10.20	9.71	-0.43	-4.24%	9.59	10.20	296897	29213	2.62%
2026-04-01	10.09	10.14	0.30	3.05%	10.07	10.40	348753	35651	3.08%
2026-03-31	10.28	9.84	-0.36	-3.53%	9.79	10.28	330332	32834	2.91%
2026-03-30	10.15	10.20	-0.14	-1.35%	10.03	10.47	434994	44426	3.84%
2026-03-27	9.18	10.34	0.94	10.00%	9.12	10.34	411228	40414	3.63%
2026-03-26	9.61	9.40	-0.29	-2.99%	9.34	9.72	207967	19807	1.83%
2026-03-25	9.51	9.69	0.19	2.00%	9.51	9.85	276330	26889	2.44%
2026-03-24	9.35	9.50	0.36	3.94%	9.09	9.55	371282	34529	3.27%
2026-03-23	9.69	9.14	-0.77	-7.77%	9.07	9.78	481049	45526	4.24%
2026-03-20	10.74	9.91	-0.62	-5.89%	9.91	10.80	424074	43580	3.74%
2026-03-19	10.40	10.53	-0.21	-1.96%	10.39	10.80	318544	33696	2.81%
2026-03-18	10.40	10.74	0.36	3.47%	10.38	10.83	432543	45965	3.81%
2026-03-17	11.00	10.38	-0.66	-5.98%	10.36	11.00	575452	60813	5.07%
2026-03-16	10.69	11.04	0.35	3.27%	10.55	11.08	579474	63109	5.11%
2026-03-13	10.41	10.69	0.11	1.04%	10.40	10.94	432774	46446	3.82%
2026-03-12	10.67	10.58	-0.18	-1.67%	10.45	10.94	353540	37651	3.12%
2026-03-11	10.88	10.76	-0.02	-0.19%	10.73	11.13	473520	51627	4.18%
2026-03-10	10.40	10.78	0.53	5.17%	10.36	10.97	479040	51370	4.22%
2026-03-09	10.30	10.25	-0.26	-2.47%	9.80	10.30	421121	42285	3.71%
2026-03-06	10.57	10.51	-0.13	-1.22%	10.36	10.69	316552	33312	2.79%
2026-03-05	10.98	10.64	-0.05	-0.47%	10.52	11.10	481227	51862	4.24%
2026-03-04	10.62	10.69	-0.12	-1.11%	10.58	11.05	489216	52689	4.31%
2026-03-03	11.35	10.81	-0.31	-2.79%	10.78	11.52	663748	73618	5.85%
2026-03-02	11.31	11.12	-0.42	-3.64%	11.06	11.49	681124	76395	6.01%
2026-02-27	11.81	11.54	-0.65	-5.33%	11.36	11.93	914522	105607	8.06%
2026-02-26	11.27	12.19	0.65	5.63%	11.21	12.34	1105429	131050	9.75%
2026-02-25	10.68	11.54	0.95	8.97%	10.61	11.63	1147047	126965	10.11%
2026-02-24	9.86	10.59	0.90	9.29%	9.80	10.66	1176062	123581	10.37%
2026-02-13	9.58	9.69	0.07	0.73%	9.45	9.92	403138	39252	3.55%
2026-02-12	9.65	9.62	0.05	0.52%	9.45	9.73	323462	30936	2.85%
2026-02-11	9.41	9.57	0.11	1.16%	9.36	9.92	423116	40938	3.73%
2026-02-10	9.38	9.46	0.13	1.39%	9.23	9.62	386342	36534	3.41%
2026-02-09	9.15	9.33	0.34	3.78%	9.09	9.35	384851	35650	3.39%
2026-02-06	9.15	8.99	-0.26	-2.81%	8.94	9.32	504165	45900	4.45%
2026-02-05	9.58	9.25	-0.43	-4.44%	9.18	9.83	604241	56761	5.33%
2026-02-04	9.39	9.68	0.37	3.97%	9.33	9.74	703936	67388	6.21%
2026-02-03	9.29	9.31	0.20	2.20%	9.09	9.38	448540	41385	3.96%
2026-02-02	9.21	9.11	-0.16	-1.73%	9.09	9.66	660705	61491	5.83%
2026-01-30	8.78	9.27	0.37	4.16%	8.69	9.36	801633	72942	7.07%
2026-01-29	8.85	8.90	0.05	0.56%	8.79	9.16	520666	46739	4.59%
2026-01-28	8.88	8.85	-0.05	-0.56%	8.71	9.02	357429	31504	3.15%
2026-01-27	8.83	8.90	0.03	0.34%	8.58	8.96	407002	35777	3.59%