宏昌电子(603002)股票行情
宏昌电子(603002)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 |
|---|
| 2025-08-01 | 6.95 | 6.95 | -0.08 | -1.14% | 6.82 | 7.10 | 314710 | 21950.10 | 2.78% |
| 2025-07-31 | 7.08 | 7.03 | -0.06 | -0.85% | 6.98 | 7.27 | 509607 | 36293.94 | 4.49% |
| 2025-07-30 | 7.17 | 7.09 | -0.07 | -0.98% | 7.00 | 7.18 | 399566 | 28294.88 | 3.52% |
| 2025-07-29 | 6.90 | 7.16 | 0.15 | 2.14% | 6.90 | 7.16 | 630699 | 44557.39 | 5.56% |
| 2025-07-28 | 6.70 | 7.01 | 0.33 | 4.94% | 6.66 | 7.12 | 755597 | 52322.27 | 6.66% |
| 2025-07-25 | 6.68 | 6.68 | -0.03 | -0.45% | 6.63 | 6.71 | 189132 | 12609.93 | 1.67% |
| 2025-07-24 | 6.60 | 6.71 | 0.10 | 1.51% | 6.59 | 6.74 | 237601 | 15893.52 | 2.10% |
| 2025-07-23 | 6.68 | 6.61 | -0.12 | -1.78% | 6.61 | 6.74 | 317208 | 21146.57 | 2.80% |
| 2025-07-22 | 6.88 | 6.73 | -0.17 | -2.46% | 6.68 | 6.90 | 518334 | 35095.05 | 4.57% |
| 2025-07-21 | 6.85 | 6.90 | 0.05 | 0.73% | 6.83 | 6.94 | 359932 | 24811.93 | 3.17% |
| 2025-07-18 | 6.95 | 6.85 | -0.07 | -1.01% | 6.82 | 7.03 | 508438 | 35091.14 | 4.48% |
| 2025-07-17 | 6.71 | 6.92 | 0.16 | 2.37% | 6.69 | 6.98 | 626718 | 43122.32 | 5.53% |
| 2025-07-16 | 6.77 | 6.76 | -0.07 | -1.02% | 6.66 | 6.91 | 461889 | 31322.71 | 4.07% |
| 2025-07-15 | 6.77 | 6.83 | 0.03 | 0.44% | 6.67 | 6.86 | 565853 | 38342.38 | 4.99% |
| 2025-07-14 | 6.99 | 6.80 | -0.24 | -3.41% | 6.76 | 7.00 | 703793 | 48126.17 | 6.21% |
| 2025-07-11 | 7.27 | 7.04 | -0.45 | -6.01% | 7.03 | 7.36 | 951731 | 67793.69 | 8.39% |
| 2025-07-10 | 7.65 | 7.49 | 0.14 | 1.90% | 7.21 | 7.80 | 1278719 | 95632.59 | 11.28% |
| 2025-07-09 | 7.77 | 7.35 | -0.24 | -3.16% | 7.28 | 7.86 | 1534835 | 114243.03 | 13.53% |
| 2025-07-08 | 6.84 | 7.59 | 0.69 | 10.00% | 6.81 | 7.59 | 755208 | 55524.74 | 6.66% |
| 2025-07-07 | 6.75 | 6.90 | 0.11 | 1.62% | 6.66 | 7.09 | 723189 | 50142.91 | 6.38% |
| 2025-07-04 | 6.72 | 6.79 | 0.01 | 0.15% | 6.69 | 7.07 | 900150 | 61450.68 | 7.94% |
| 2025-07-03 | 6.50 | 6.78 | 0.23 | 3.51% | 6.44 | 6.83 | 919445 | 61392.50 | 8.11% |
| 2025-07-02 | 6.83 | 6.55 | -0.37 | -5.35% | 6.49 | 6.87 | 861950 | 57068.13 | 7.60% |
| 2025-07-01 | 6.73 | 6.92 | 0.35 | 5.33% | 6.47 | 7.23 | 1383073 | 93444.84 | 12.20% |
| 2025-06-30 | 6.28 | 6.57 | 0.22 | 3.46% | 6.28 | 6.69 | 847496 | 55490.05 | 7.47% |
| 2025-06-27 | 6.16 | 6.35 | 0.17 | 2.75% | 6.13 | 6.65 | 752723 | 47810.18 | 6.64% |
| 2025-06-26 | 6.23 | 6.18 | -0.11 | -1.75% | 6.17 | 6.43 | 591143 | 37097.97 | 5.21% |
| 2025-06-25 | 6.30 | 6.29 | 0.00 | 0.00% | 6.13 | 6.56 | 781518 | 49052.78 | 6.89% |
| 2025-06-24 | 6.15 | 6.29 | 0.04 | 0.64% | 6.13 | 6.34 | 594966 | 37376.84 | 5.25% |
| 2025-06-23 | 6.05 | 6.25 | 0.06 | 0.97% | 5.95 | 6.35 | 692824 | 43107.79 | 6.11% |
| 2025-06-20 | 6.04 | 6.19 | 0.19 | 3.17% | 6.03 | 6.24 | 792965 | 48704.51 | 6.99% |
| 2025-06-19 | 5.99 | 6.00 | 0.12 | 2.04% | 5.95 | 6.28 | 805671 | 48828.68 | 7.10% |
| 2025-06-18 | 5.78 | 5.88 | 0.09 | 1.55% | 5.70 | 5.91 | 333064 | 19417.84 | 2.94% |
| 2025-06-17 | 5.78 | 5.79 | -0.05 | -0.86% | 5.74 | 5.83 | 258277 | 14938.37 | 2.28% |
| 2025-06-16 | 5.51 | 5.84 | 0.30 | 5.42% | 5.50 | 5.96 | 536766 | 31179.31 | 4.73% |
| 2025-06-13 | 5.70 | 5.54 | -0.19 | -3.32% | 5.53 | 5.72 | 195291 | 10922.00 | 1.72% |
| 2025-06-12 | 5.74 | 5.75 | -0.03 | -0.52% | 5.70 | 5.78 | 141818 | 8142.53 | 1.25% |
| 2025-06-11 | 5.77 | 5.78 | 0.08 | 1.40% | 5.74 | 5.89 | 281521 | 16361.24 | 2.48% |
| 2025-06-10 | 5.80 | 5.70 | -0.10 | -1.72% | 5.63 | 5.81 | 171461 | 9798.99 | 1.51% |
| 2025-06-09 | 5.76 | 5.80 | 0.04 | 0.69% | 5.75 | 5.82 | 144899 | 8387.59 | 1.28% |
| 2025-06-06 | 5.76 | 5.76 | -0.04 | -0.69% | 5.72 | 5.80 | 166226 | 9558.47 | 1.47% |
| 2025-06-05 | 5.68 | 5.80 | 0.11 | 1.93% | 5.62 | 5.85 | 311036 | 17937.44 | 2.74% |
| 2025-06-04 | 5.60 | 5.69 | 0.09 | 1.61% | 5.58 | 5.72 | 174006 | 9871.44 | 1.53% |
| 2025-06-03 | 5.59 | 5.60 | -0.01 | -0.18% | 5.57 | 5.65 | 116098 | 6501.58 | 1.02% |
| 2025-05-30 | 5.75 | 5.61 | -0.15 | -2.60% | 5.59 | 5.76 | 184511 | 10416.07 | 1.63% |
| 2025-05-29 | 5.60 | 5.76 | 0.18 | 3.23% | 5.57 | 5.79 | 254722 | 14544.47 | 2.25% |
| 2025-05-28 | 5.66 | 5.58 | -0.08 | -1.41% | 5.56 | 5.67 | 122586 | 6859.98 | 1.08% |
| 2025-05-27 | 5.61 | 5.66 | 0.04 | 0.71% | 5.56 | 5.66 | 130458 | 7325.07 | 1.15% |
| 2025-05-26 | 5.50 | 5.62 | 0.10 | 1.81% | 5.49 | 5.63 | 121652 | 6797.85 | 1.07% |
| 2025-05-23 | 5.60 | 5.52 | -0.08 | -1.43% | 5.52 | 5.65 | 162799 | 9096.93 | 1.44% |
| 2025-05-22 | 5.70 | 5.60 | -0.14 | -2.44% | 5.58 | 5.76 | 194937 | 11026.10 | 1.72% |
| 2025-05-21 | 5.76 | 5.74 | -0.05 | -0.86% | 5.67 | 5.78 | 194146 | 11091.94 | 1.71% |
| 2025-05-20 | 5.75 | 5.79 | 0.01 | 0.17% | 5.71 | 5.80 | 161332 | 9290.89 | 1.42% |
| 2025-05-19 | 5.73 | 5.78 | 0.03 | 0.52% | 5.66 | 5.78 | 162306 | 9300.54 | 1.43% |
| 2025-05-16 | 5.65 | 5.75 | 0.07 | 1.23% | 5.64 | 5.80 | 177460 | 10195.41 | 1.56% |
| 2025-05-15 | 5.80 | 5.68 | -0.13 | -2.24% | 5.68 | 5.82 | 205002 | 11743.19 | 1.81% |
| 2025-05-14 | 5.77 | 5.81 | 0.05 | 0.87% | 5.76 | 5.92 | 308703 | 17985.97 | 2.72% |
| 2025-05-13 | 5.83 | 5.76 | -0.05 | -0.86% | 5.75 | 5.90 | 200106 | 11635.83 | 1.76% |
| 2025-05-12 | 5.79 | 5.81 | 0.08 | 1.40% | 5.75 | 5.82 | 181801 | 10523.49 | 1.60% |
| 2025-05-09 | 5.84 | 5.73 | -0.14 | -2.39% | 5.70 | 5.84 | 207280 | 11918.27 | 1.83% |
| 2025-05-08 | 5.79 | 5.87 | 0.07 | 1.21% | 5.78 | 5.89 | 270322 | 15820.33 | 2.38% |
| 2025-05-07 | 5.82 | 5.80 | 0.04 | 0.69% | 5.71 | 5.88 | 330314 | 19118.64 | 2.91% |
| 2025-05-06 | 5.63 | 5.76 | 0.19 | 3.41% | 5.62 | 5.76 | 316940 | 18092.21 | 2.79% |
| 2025-04-30 | 5.50 | 5.57 | 0.05 | 0.91% | 5.49 | 5.67 | 260587 | 14531.12 | 2.30% |
| 2025-04-29 | 5.40 | 5.52 | 0.07 | 1.28% | 5.38 | 5.55 | 186796 | 10278.79 | 1.65% |
| 2025-04-28 | 5.60 | 5.45 | -0.18 | -3.20% | 5.45 | 5.61 | 255959 | 14097.83 | 2.26% |
| 2025-04-25 | 5.60 | 5.63 | 0.05 | 0.90% | 5.52 | 5.67 | 328144 | 18414.02 | 2.89% |
| 2025-04-24 | 5.73 | 5.58 | -0.19 | -3.29% | 5.53 | 5.75 | 486994 | 27383.81 | 4.29% |
| 2025-04-23 | 6.00 | 5.77 | -0.25 | -4.15% | 5.75 | 6.10 | 733810 | 42840.72 | 6.47% |
| 2025-04-22 | 5.95 | 6.02 | -0.28 | -4.44% | 5.95 | 6.30 | 1035927 | 63182.89 | 9.13% |
| 2025-04-21 | 6.50 | 6.30 | 0.03 | 0.48% | 6.16 | 6.75 | 1565892 | 101122.60 | 13.81% |
| 2025-04-18 | 5.50 | 6.27 | 0.57 | 10.00% | 5.45 | 6.27 | 847785 | 49737.28 | 7.48% |
| 2025-04-17 | 5.12 | 5.70 | 0.52 | 10.04% | 5.12 | 5.70 | 427931 | 23771.84 | 3.88% |
| 2025-04-16 | 5.26 | 5.18 | -0.12 | -2.26% | 5.09 | 5.34 | 152100 | 7911.67 | 1.38% |
| 2025-04-15 | 5.30 | 5.30 | 0.03 | 0.57% | 5.22 | 5.38 | 175637 | 9295.94 | 1.59% |
| 2025-04-14 | 5.33 | 5.27 | 0.04 | 0.76% | 5.26 | 5.38 | 208904 | 11062.52 | 1.90% |
| 2025-04-11 | 5.03 | 5.23 | 0.15 | 2.95% | 4.99 | 5.26 | 262524 | 13574.66 | 2.38% |
| 2025-04-10 | 5.07 | 5.08 | 0.09 | 1.80% | 5.07 | 5.19 | 253818 | 12998.11 | 2.30% |
| 2025-04-09 | 4.80 | 4.99 | 0.07 | 1.42% | 4.46 | 5.04 | 333896 | 16055.55 | 3.03% |
| 2025-04-08 | 5.10 | 4.92 | -0.22 | -4.28% | 4.80 | 5.18 | 311143 | 15433.83 | 2.82% |
上证大盘股票行情在线 K线走势图
