宏昌科技(301008)股票行情
宏昌科技(301008)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 28.70 | 29.42 | 0.72 | 2.51% | 28.70 | 29.88 | 15872 | 4658.73 | 1.37% | 1.00 |
| 2026-03-24 | 28.44 | 28.70 | 0.81 | 2.90% | 27.77 | 28.75 | 14712 | 4149.97 | 1.27% | 0.00 |
| 2026-03-23 | 29.01 | 27.89 | -1.46 | -4.97% | 27.70 | 29.45 | 23089 | 6598.19 | 1.99% | 0.00 |
| 2026-03-20 | 30.50 | 29.35 | -0.90 | -2.98% | 28.94 | 30.51 | 17413 | 5181.12 | 1.50% | 0.00 |
| 2026-03-19 | 30.69 | 30.25 | -0.93 | -2.98% | 30.12 | 31.03 | 13246 | 4041.58 | 1.14% | 0.00 |
| 2026-03-18 | 30.59 | 31.18 | 0.70 | 2.30% | 30.33 | 31.33 | 11292 | 3477.60 | 0.97% | 0.00 |
| 2026-03-17 | 32.03 | 30.48 | -1.40 | -4.39% | 30.40 | 32.09 | 17738 | 5503.68 | 1.53% | 2.00 |
| 2026-03-16 | 31.41 | 31.88 | 0.53 | 1.69% | 31.26 | 31.88 | 12826 | 4047.04 | 1.11% | 4.00 |
| 2026-03-13 | 31.83 | 31.35 | -0.61 | -1.91% | 31.28 | 32.18 | 13566 | 4298.12 | 1.17% | 0.00 |
| 2026-03-12 | 32.40 | 31.96 | -0.44 | -1.36% | 31.83 | 32.64 | 12339 | 3967.47 | 1.07% | 0.00 |
| 2026-03-11 | 33.17 | 32.40 | -0.58 | -1.76% | 32.22 | 33.17 | 12393 | 4039.26 | 1.07% | 0.00 |
| 2026-03-10 | 31.68 | 32.98 | 1.57 | 5.00% | 31.68 | 33.07 | 18412 | 5992.45 | 1.59% | 0.00 |
| 2026-03-09 | 32.08 | 31.41 | -1.20 | -3.68% | 31.01 | 32.08 | 18738 | 5889.53 | 1.62% | 0.00 |
| 2026-03-06 | 32.32 | 32.61 | 0.29 | 0.90% | 32.14 | 32.64 | 9886 | 3211.17 | 0.85% | 0.00 |
| 2026-03-05 | 32.80 | 32.32 | -0.07 | -0.22% | 32.13 | 33.12 | 14159 | 4613.76 | 1.22% | 0.00 |
| 2026-03-04 | 31.93 | 32.39 | 0.00 | 0.00% | 31.80 | 33.20 | 14900 | 4838.00 | 1.29% | 0.00 |
| 2026-03-03 | 34.53 | 32.39 | -2.14 | -6.20% | 32.39 | 34.53 | 28865 | 9637.40 | 2.49% | 0.00 |
| 2026-03-02 | 34.78 | 34.53 | -1.49 | -4.14% | 34.01 | 35.82 | 30996 | 10747.45 | 2.68% | 0.00 |
| 2026-02-27 | 35.72 | 36.02 | 0.42 | 1.18% | 35.58 | 36.18 | 18833 | 6758.59 | 1.63% | 6.00 |
| 2026-02-26 | 36.01 | 35.60 | -0.37 | -1.03% | 35.41 | 36.01 | 19101 | 6794.36 | 1.65% | 0.00 |
| 2026-02-25 | 36.46 | 35.97 | -0.13 | -0.36% | 35.80 | 36.55 | 27253 | 9820.15 | 2.35% | 0.00 |
| 2026-02-24 | 39.30 | 36.10 | -1.14 | -3.06% | 36.05 | 39.30 | 65558 | 24181.79 | 5.66% | 0.00 |
| 2026-02-13 | 35.12 | 37.24 | 1.98 | 5.62% | 34.89 | 37.50 | 60593 | 22323.71 | 5.23% | 2.00 |
| 2026-02-12 | 34.90 | 35.26 | 0.31 | 0.89% | 34.60 | 35.60 | 18288 | 6449.18 | 1.58% | 0.00 |
| 2026-02-11 | 36.05 | 34.95 | -1.50 | -4.12% | 34.82 | 36.15 | 34980 | 12353.96 | 3.02% | 0.00 |
| 2026-02-10 | 34.87 | 36.45 | 1.85 | 5.35% | 34.57 | 36.65 | 54561 | 19676.97 | 4.71% | 9.00 |
| 2026-02-09 | 34.75 | 34.60 | 0.02 | 0.06% | 34.23 | 34.93 | 19321 | 6668.09 | 1.67% | 0.00 |
| 2026-02-06 | 33.73 | 34.58 | 0.08 | 0.23% | 33.53 | 35.94 | 24241 | 8373.75 | 2.09% | 0.00 |
| 2026-02-05 | 37.07 | 34.50 | -1.11 | -3.12% | 34.40 | 37.07 | 45228 | 16083.51 | 3.90% | 0.00 |
| 2026-02-04 | 36.20 | 35.61 | -0.54 | -1.49% | 35.40 | 36.49 | 19676 | 7056.44 | 1.70% | 0.00 |
| 2026-02-03 | 35.81 | 36.15 | 0.55 | 1.54% | 35.16 | 36.50 | 21971 | 7927.59 | 1.90% | 0.00 |
| 2026-02-02 | 34.81 | 35.60 | 0.34 | 0.96% | 34.81 | 36.50 | 35549 | 12736.64 | 3.07% | 0.00 |
| 2026-01-30 | 34.50 | 35.26 | 0.37 | 1.06% | 33.60 | 35.28 | 28198 | 9712.49 | 2.43% | 0.00 |
| 2026-01-29 | 35.29 | 34.89 | -1.11 | -3.08% | 34.74 | 36.07 | 33461 | 11817.38 | 2.89% | 0.00 |
| 2026-01-28 | 36.70 | 36.00 | -0.70 | -1.91% | 35.35 | 36.70 | 32887 | 11813.56 | 2.84% | 0.00 |
| 2026-01-27 | 36.34 | 36.70 | -0.01 | -0.03% | 34.98 | 37.68 | 50318 | 18164.02 | 4.34% | 0.00 |
| 2026-01-26 | 38.80 | 36.71 | -1.54 | -4.03% | 36.50 | 39.44 | 61841 | 23127.31 | 5.34% | 0.00 |
| 2026-01-23 | 38.58 | 38.25 | 0.98 | 2.63% | 37.22 | 38.60 | 60601 | 23095.07 | 5.23% | 0.00 |
| 2026-01-22 | 37.50 | 37.27 | -0.16 | -0.43% | 36.75 | 37.57 | 27143 | 10054.85 | 2.34% | 0.00 |
| 2026-01-21 | 36.36 | 37.43 | 0.85 | 2.32% | 36.05 | 37.84 | 30457 | 11294.75 | 2.63% | 0.00 |
| 2026-01-20 | 38.01 | 36.58 | -1.43 | -3.76% | 36.23 | 38.60 | 44333 | 16434.39 | 3.83% | 0.00 |
| 2026-01-19 | 37.03 | 38.01 | 1.11 | 3.01% | 36.96 | 38.25 | 47213 | 17809.38 | 4.08% | 0.00 |
| 2026-01-16 | 36.50 | 36.90 | 0.78 | 2.16% | 36.40 | 37.95 | 59756 | 22200.36 | 5.16% | 1.00 |
| 2026-01-15 | 36.61 | 36.12 | -0.84 | -2.27% | 35.93 | 37.07 | 33635 | 12225.40 | 2.90% | 1.00 |
| 2026-01-14 | 37.13 | 36.96 | -0.16 | -0.43% | 36.14 | 37.42 | 59280 | 21835.27 | 5.12% | 1.00 |
| 2026-01-13 | 37.25 | 37.12 | 0.04 | 0.11% | 36.61 | 39.06 | 82003 | 31052.70 | 7.08% | 0.00 |
| 2026-01-12 | 36.80 | 37.08 | 0.26 | 0.71% | 36.31 | 37.15 | 57896 | 21258.23 | 5.00% | 0.00 |
| 2026-01-09 | 34.97 | 36.82 | 1.84 | 5.26% | 34.75 | 37.36 | 72162 | 26257.31 | 6.23% | 7.00 |
| 2026-01-08 | 34.00 | 34.98 | 0.98 | 2.88% | 33.73 | 35.18 | 38578 | 13395.25 | 3.33% | 0.00 |
| 2026-01-07 | 34.49 | 34.00 | -0.49 | -1.42% | 33.88 | 34.66 | 30486 | 10428.81 | 2.63% | 0.00 |
| 2026-01-06 | 34.37 | 34.49 | 0.12 | 0.35% | 34.26 | 35.20 | 33459 | 11585.75 | 2.89% | 0.00 |
| 2026-01-05 | 34.38 | 34.37 | -0.13 | -0.38% | 33.86 | 34.66 | 34130 | 11709.68 | 2.95% | 0.00 |
| 2025-12-31 | 36.00 | 34.50 | -1.33 | -3.71% | 34.49 | 36.00 | 53571 | 18660.11 | 4.62% | 0.00 |
| 2025-12-30 | 34.88 | 35.83 | 0.80 | 2.28% | 34.62 | 36.00 | 54581 | 19372.29 | 4.71% | 0.00 |
| 2025-12-29 | 35.33 | 35.03 | 0.25 | 0.72% | 34.63 | 35.65 | 37315 | 13096.95 | 3.22% | 0.00 |
| 2025-12-26 | 34.43 | 34.78 | 0.28 | 0.81% | 34.20 | 35.35 | 32346 | 11239.08 | 2.79% | 0.00 |
| 2025-12-25 | 34.58 | 34.50 | 0.21 | 0.61% | 33.87 | 34.65 | 32839 | 11266.18 | 2.83% | 0.00 |
| 2025-12-24 | 34.30 | 34.29 | -0.08 | -0.23% | 33.95 | 34.70 | 18494 | 6351.21 | 1.60% | 0.00 |
| 2025-12-23 | 34.37 | 34.37 | -0.03 | -0.09% | 33.80 | 34.64 | 17796 | 6065.62 | 1.54% | 0.00 |
| 2025-12-22 | 33.90 | 34.40 | 0.50 | 1.47% | 33.71 | 34.95 | 21630 | 7466.04 | 1.87% | 13.00 |
| 2025-12-19 | 33.58 | 33.90 | 0.40 | 1.19% | 33.58 | 34.40 | 20408 | 6940.55 | 1.76% | 0.00 |
| 2025-12-18 | 32.62 | 33.50 | 0.59 | 1.79% | 32.62 | 35.17 | 41066 | 14028.77 | 3.54% | 0.00 |
| 2025-12-17 | 32.43 | 32.91 | 0.31 | 0.95% | 31.82 | 32.98 | 21501 | 6968.71 | 1.86% | 0.00 |
| 2025-12-16 | 33.40 | 32.60 | -0.81 | -2.42% | 32.30 | 33.66 | 19594 | 6396.34 | 1.69% | 0.00 |
| 2025-12-15 | 33.81 | 33.41 | -0.40 | -1.18% | 33.27 | 34.15 | 19581 | 6601.23 | 1.69% | 0.00 |
| 2025-12-12 | 33.42 | 33.81 | 0.48 | 1.44% | 33.26 | 34.25 | 25422 | 8593.17 | 2.19% | 0.00 |
| 2025-12-11 | 34.38 | 33.33 | -1.04 | -3.03% | 33.33 | 34.61 | 22396 | 7556.26 | 1.93% | 0.00 |
| 2025-12-10 | 34.95 | 34.37 | -0.57 | -1.63% | 34.30 | 35.00 | 18296 | 6303.86 | 1.58% | 0.00 |
| 2025-12-09 | 35.28 | 34.94 | -0.46 | -1.30% | 34.85 | 35.68 | 16899 | 5955.32 | 1.46% | 0.00 |
| 2025-12-08 | 35.10 | 35.40 | 0.31 | 0.88% | 34.87 | 35.73 | 26996 | 9535.75 | 2.33% | 0.00 |
| 2025-12-05 | 34.50 | 35.09 | 0.42 | 1.21% | 34.14 | 35.27 | 29354 | 10237.61 | 2.53% | 0.00 |
| 2025-12-04 | 35.00 | 34.67 | 0.12 | 0.35% | 34.05 | 35.51 | 31750 | 11041.37 | 2.74% | 0.00 |
| 2025-12-03 | 35.66 | 34.55 | -1.11 | -3.11% | 34.05 | 35.98 | 40087 | 13886.73 | 3.46% | 0.00 |
| 2025-12-02 | 36.72 | 35.66 | -1.40 | -3.78% | 35.58 | 36.77 | 30612 | 11025.02 | 2.64% | 0.00 |
| 2025-12-01 | 36.68 | 37.06 | 0.15 | 0.41% | 36.42 | 37.13 | 34179 | 12555.91 | 2.95% | 0.00 |
| 2025-11-28 | 36.30 | 36.91 | 0.91 | 2.53% | 35.80 | 37.45 | 29999 | 11040.25 | 2.59% | 0.00 |
| 2025-11-27 | 36.63 | 36.00 | -0.87 | -2.36% | 35.42 | 37.29 | 31625 | 11492.32 | 2.73% | 0.00 |
| 2025-11-26 | 36.59 | 36.87 | 0.37 | 1.01% | 35.90 | 37.98 | 30033 | 11149.84 | 2.59% | 0.00 |
| 2025-11-25 | 36.70 | 36.50 | 0.14 | 0.39% | 36.30 | 37.20 | 19296 | 7089.28 | 1.67% | 0.00 |
| 2025-11-24 | 35.87 | 36.36 | 0.49 | 1.37% | 35.40 | 36.86 | 24578 | 8949.01 | 2.12% | 0.00 |
深证大盘股票行情在线 K线走势图
宏昌科技(301008)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
