宏昌科技（301008）历史行情

以下为宏昌科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	55.480	51.630	55.480	51.510	-2.870	-5.266%	811.80万	4.30亿	7.020%
2026-10-06	55.480	51.630	55.480	51.510	-2.870	-5.266%	811.80万	4.30亿	7.020%
2026-10-05	55.480	51.630	55.480	51.510	-2.870	-5.266%	811.80万	4.30亿	7.020%
2026-10-02	55.480	51.630	55.480	51.510	-2.870	-5.266%	811.80万	4.30亿	7.020%
2026-10-01	55.480	51.630	55.480	51.510	-2.870	-5.266%	811.80万	4.30亿	7.020%
2026-09-30	55.480	51.630	55.480	51.510	-2.870	-5.266%	8.12万	0.00亿	0.000%
2026-09-29	54.880	54.500	55.390	52.330	-0.900	-1.625%	11.56万	0.00亿	0.000%
2026-09-28	58.090	55.400	58.490	53.870	-2.740	-4.713%	11.04万	0.00亿	0.000%
2026-09-27	60.000	58.140	60.430	57.700	-2.090	-3.470%	1,318.34万	7.76亿	11.400%
2026-09-24	60.000	58.140	60.430	57.700	-2.090	-3.470%	13.18万	0.00亿	0.000%
2026-09-23	53.670	60.230	61.480	52.600	6.560	12.223%	18.83万	0.00亿	0.000%
2026-09-22	53.580	53.670	54.870	51.450	1.580	3.033%	19.75万	0.00亿	0.000%
2026-09-21	45.600	52.090	54.250	45.600	6.880	15.218%	23.11万	0.00亿	0.000%
2026-09-18	42.610	45.210	45.660	42.000	2.600	6.102%	8.38万	0.00亿	0.000%
2026-09-17	41.510	42.610	43.250	41.400	0.450	1.067%	4.99万	0.00亿	0.000%
2026-09-16	40.330	42.160	42.320	39.880	1.930	4.797%	6.63万	0.00亿	0.000%
2026-09-15	41.160	40.230	41.520	39.920	-0.930	-2.259%	6.44万	0.00亿	0.000%
2026-09-14	38.260	41.160	42.040	37.410	2.160	5.538%	10.85万	0.00亿	0.000%
2026-09-11	44.300	39.000	44.410	38.120	-5.710	-12.771%	14.90万	0.00亿	0.000%
2026-09-10	47.060	44.710	47.360	44.400	-2.650	-5.595%	10.26万	0.00亿	0.000%
2026-09-09	46.360	47.360	48.350	45.300	1.420	3.091%	13.80万	0.00亿	0.000%
2026-09-08	45.740	45.940	47.270	44.270	0.640	1.413%	9.80万	0.00亿	0.000%
2026-09-07	45.000	45.300	46.350	44.400	0.200	0.443%	10.22万	0.00亿	0.000%
2026-09-04	45.200	45.100	47.090	44.050	-1.060	-2.296%	14.46万	0.00亿	0.000%
2026-09-03	40.610	46.160	47.700	40.600	5.560	13.695%	19.86万	0.00亿	0.000%
2026-09-02	38.840	40.600	41.400	38.680	1.040	2.629%	8.70万	0.00亿	0.000%
2026-09-01	41.600	39.560	41.600	39.350	-1.590	-3.864%	7.75万	0.00亿	0.000%
2026-08-31	37.950	41.150	41.840	37.230	3.250	8.575%	12.29万	0.00亿	0.000%
2026-08-28	38.980	37.900	40.840	37.900	-1.290	-3.292%	8.00万	0.00亿	0.000%
2026-08-27	37.410	39.190	39.620	36.800	1.710	4.562%	8.60万	0.00亿	0.000%
2026-08-26	37.760	37.480	39.380	37.380	-0.640	-1.679%	8.01万	0.00亿	0.000%
2026-08-25	37.510	38.120	38.200	36.270	0.050	0.131%	7.58万	0.00亿	0.000%
2026-08-24	41.000	38.070	41.280	37.370	-2.230	-5.533%	9.59万	0.00亿	0.000%
2026-08-21	39.510	40.300	41.970	38.880	0.640	1.614%	10.75万	0.00亿	0.000%
2026-08-20	41.500	39.660	42.840	38.980	-2.130	-5.097%	12.16万	0.00亿	0.000%
2026-08-19	41.500	41.790	44.680	39.600	-0.990	-2.314%	16.58万	0.00亿	0.000%
2026-08-18	40.330	42.780	43.800	39.500	1.860	4.545%	18.61万	0.00亿	0.000%
2026-08-17	38.440	40.920	43.180	38.110	1.860	4.762%	15.53万	0.00亿	0.000%
2026-08-14	40.060	39.060	40.390	38.250	-2.150	-5.217%	14.43万	0.00亿	0.000%
2026-08-13	43.630	41.210	45.160	40.010	-3.470	-7.766%	20.10万	0.00亿	0.000%
2026-08-12	41.100	44.680	45.880	39.500	2.230	5.253%	20.50万	0.00亿	0.000%
2026-08-11	37.920	42.450	44.440	36.120	4.150	10.836%	21.34万	0.00亿	0.000%
2026-08-10	41.000	38.300	41.140	35.320	-3.110	-7.510%	19.90万	0.00亿	0.000%
2026-08-07	41.410	41.410	41.410	41.410	6.900	19.994%	2.56万	0.00亿	0.000%
2026-08-06	33.950	34.510	34.910	33.020	0.710	2.101%	6.24万	0.00亿	0.000%
2026-08-05	33.580	33.800	33.900	32.710	0.220	0.655%	4.39万	0.00亿	0.000%
2026-08-04	33.100	33.580	34.390	32.080	1.070	3.291%	4.67万	0.00亿	0.000%
2026-08-03	32.150	32.510	33.420	31.910	0.360	1.120%	4.82万	0.00亿	0.000%
2026-07-31	30.760	32.150	32.800	30.630	2.290	7.669%	6.58万	0.00亿	0.000%
2026-07-30	31.640	29.860	31.910	29.580	-1.690	-5.357%	5.08万	0.00亿	0.000%
2026-07-29	30.980	31.550	32.150	30.610	0.440	1.414%	4.99万	0.00亿	0.000%
2026-07-28	31.210	31.110	32.580	30.900	-0.590	-1.861%	4.52万	0.00亿	0.000%
2026-07-27	29.430	31.700	31.700	28.600	2.120	7.167%	5.60万	0.00亿	0.000%
2026-07-24	30.720	29.580	30.950	29.420	-1.290	-4.179%	4.97万	0.00亿	0.000%
2026-07-23	30.540	30.870	30.930	29.440	0.430	1.413%	5.73万	0.00亿	0.000%
2026-07-22	27.330	30.440	30.560	26.740	2.880	10.450%	8.88万	0.00亿	0.000%
2026-07-21	26.500	27.560	27.690	24.520	1.240	4.711%	7.74万	0.00亿	0.000%
2026-07-20	29.580	26.320	29.960	25.790	-2.930	-10.017%	9.09万	0.00亿	0.000%
2026-07-17	30.750	29.250	31.870	29.150	-1.660	-5.370%	5.85万	0.00亿	0.000%
2026-07-16	30.070	30.910	31.390	29.930	0.220	0.717%	5.67万	0.00亿	0.000%
2026-07-15	29.960	30.690	30.770	29.270	0.560	1.859%	5.83万	0.00亿	0.000%
2026-07-14	29.000	30.130	30.600	28.600	0.870	2.973%	7.20万	0.00亿	0.000%
2026-07-13	32.010	29.260	32.100	28.510	-3.440	-10.520%	11.05万	0.00亿	0.000%
2026-07-10	32.860	32.700	34.300	32.450	-0.730	-2.184%	11.54万	0.00亿	0.000%
2026-07-09	33.110	33.430	33.680	31.940	0.220	0.662%	10.61万	0.00亿	0.000%
2026-07-08	31.700	33.210	34.430	31.080	1.580	4.995%	15.10万	0.00亿	0.000%
2026-07-07	32.440	31.630	32.440	29.670	-0.820	-2.527%	14.93万	0.00亿	0.000%
2026-07-06	31.810	32.450	34.310	31.510	-1.190	-3.537%	16.80万	0.00亿	0.000%
2026-07-03	30.960	33.640	34.940	30.650	1.710	5.355%	22.83万	0.00亿	0.000%
2026-07-02	26.100	31.930	31.930	25.880	5.320	19.992%	17.42万	0.00亿	0.000%
2026-07-01	25.630	26.610	27.230	25.450	1.010	3.945%	7.73万	0.00亿	0.000%
2026-06-30	25.840	25.600	26.190	24.920	-0.120	-0.467%	5.62万	0.00亿	0.000%
2026-06-29	24.250	25.720	25.920	24.060	1.660	6.899%	7.28万	0.00亿	0.000%
2026-06-26	24.650	24.060	25.380	23.810	-0.590	-2.394%	6.35万	0.00亿	0.000%
2026-06-25	24.030	24.650	25.470	23.060	0.440	1.817%	7.17万	0.00亿	0.000%
2026-06-24	24.470	24.210	24.850	23.610	-0.450	-1.825%	3.66万	0.00亿	0.000%
2026-06-23	24.180	24.660	24.920	24.080	0.410	1.691%	4.12万	0.00亿	0.000%
2026-06-22	24.880	24.250	24.900	23.410	-0.540	-2.178%	4.23万	0.00亿	0.000%
2026-06-18	25.080	24.790	25.430	24.660	-0.400	-1.588%	2.69万	0.00亿	0.000%
2026-06-17	25.330	25.190	25.620	25.030	-0.280	-1.099%	3.03万	0.00亿	0.000%
2026-06-16	24.590	25.470	25.620	23.960	0.880	3.579%	5.35万	0.00亿	0.000%
2026-06-15	24.600	24.590	24.980	24.200	0.230	0.944%	3.62万	0.00亿	0.000%
2026-06-12	24.320	24.360	24.700	23.900	0.270	1.121%	3.55万	0.00亿	0.000%
2026-06-11	23.740	24.090	24.360	23.360	0.130	0.543%	3.19万	0.00亿	0.000%
2026-06-10	25.000	23.960	25.140	23.750	-1.220	-4.845%	3.39万	0.00亿	0.000%
2026-06-09	24.640	25.180	25.350	24.310	0.588	2.391%	3.22万	0.00亿	0.000%
2026-06-08	24.372	24.592	25.132	24.072	-0.610	-2.420%	3.74万	0.00亿	0.000%
2026-06-05	24.702	25.202	25.672	23.872	0.490	1.983%	4.92万	0.00亿	0.000%
2026-06-04	24.482	24.712	24.872	24.222	0.110	0.447%	3.24万	0.00亿	0.000%
2026-06-03	24.852	24.602	25.062	24.352	-0.260	-1.046%	3.90万	0.00亿	0.000%
2026-06-02	25.202	24.862	25.882	24.602	-0.490	-1.933%	5.22万	0.00亿	0.000%
2026-06-01	26.982	25.352	27.292	25.242	-3.080	-10.833%	7.39万	0.00亿	0.000%
2026-05-29	29.242	28.432	29.342	28.072	-1.010	-3.430%	4.65万	0.00亿	0.000%
2026-05-28	28.402	29.442	29.472	27.772	1.170	4.138%	5.83万	0.00亿	0.000%
2026-05-27	27.772	28.272	28.952	27.492	0.260	0.928%	4.65万	0.00亿	0.000%
2026-05-26	28.572	28.012	28.722	27.502	-0.830	-2.878%	4.24万	0.00亿	0.000%
2026-05-25	29.472	28.842	29.592	28.582	-0.850	-2.863%	4.21万	0.00亿	0.000%
2026-05-22	29.492	29.692	29.812	28.802	0.340	1.158%	4.44万	0.00亿	0.000%
2026-05-21	30.222	29.352	31.062	29.322	-1.000	-3.295%	6.78万	0.00亿	0.000%
2026-05-20	31.472	30.352	32.112	30.172	-1.580	-4.948%	7.42万	0.00亿	0.000%
2026-05-19	31.872	31.932	32.782	31.252	-0.320	-0.992%	8.79万	0.00亿	0.000%
2026-05-18	33.472	32.252	34.392	32.252	0.450	1.415%	13.46万	0.00亿	0.000%
2026-05-15	30.442	31.802	32.152	30.292	1.360	4.468%	7.57万	0.00亿	0.000%
2026-05-14	31.592	30.442	31.652	30.262	-0.910	-2.903%	5.37万	0.00亿	0.000%
2026-05-13	31.812	31.352	31.812	31.002	-0.150	-0.476%	4.53万	0.00亿	0.000%
2026-05-12	31.972	31.502	32.342	31.372	-0.690	-2.143%	4.52万	0.00亿	0.000%
2026-05-11	32.522	32.192	32.872	31.972	-0.500	-1.529%	6.97万	0.00亿	0.000%
2026-05-08	31.192	32.692	32.772	31.052	1.340	4.274%	8.69万	0.00亿	0.000%
2026-05-07	32.402	31.352	32.402	31.172	-0.530	-1.662%	7.30万	0.00亿	0.000%
2026-05-06	32.952	31.882	34.182	31.802	0.220	0.695%	10.75万	0.00亿	0.000%
2026-04-30	30.702	31.662	31.822	30.382	0.990	3.228%	6.21万	0.00亿	0.000%
2026-04-29	30.002	30.672	30.942	30.002	0.520	1.725%	3.52万	0.00亿	0.000%
2026-04-28	31.072	30.152	31.222	29.952	-1.140	-3.643%	4.88万	0.00亿	0.000%
2026-04-27	31.122	31.292	31.432	30.502	0.120	0.385%	4.47万	0.00亿	0.000%
2026-04-24	31.692	31.172	31.962	30.942	-0.600	-1.888%	4.79万	0.00亿	0.000%
2026-04-23	32.872	31.772	32.972	31.662	-1.780	-5.305%	8.32万	0.00亿	0.000%
2026-04-22	33.352	33.552	33.742	33.092	-0.130	-0.386%	5.89万	0.00亿	0.000%
2026-04-21	34.292	33.682	34.392	32.772	-1.020	-2.939%	10.67万	0.00亿	0.000%
2026-04-20	34.972	34.702	35.472	34.032	-2.630	-7.045%	13.29万	0.00亿	0.000%
2026-04-17	37.972	37.332	38.412	36.792	-1.170	-3.039%	12.66万	0.00亿	0.000%
2026-04-16	37.302	38.502	39.122	36.782	0.480	1.262%	14.88万	0.00亿	0.000%
2026-04-15	35.482	38.022	38.042	35.292	2.400	6.737%	16.65万	0.00亿	0.000%
2026-04-14	35.412	35.622	35.872	34.742	0.210	0.593%	9.70万	0.00亿	0.000%
2026-04-13	34.912	35.412	35.882	34.612	0.540	1.549%	9.37万	0.00亿	0.000%
2026-04-10	36.222	34.872	36.502	34.672	-1.280	-3.541%	12.87万	0.00亿	0.000%
2026-04-09	35.982	36.152	36.562	34.772	0.000	0.000%	12.85万	0.00亿	0.000%
2026-04-08	35.972	36.972	37.412	35.792	0.000	0.000%	17.83万	0.00亿	0.000%
2026-04-07	38.972	36.842	39.512	35.982	0.000	0.000%	22.04万	0.00亿	0.000%
2026-04-03	40.982	42.102	44.672	40.272	0.000	0.000%	24.85万	0.00亿	0.000%
2026-04-02	42.992	40.932	44.672	40.122	0.000	0.000%	24.55万	0.00亿	0.000%
2026-04-01	49.312	44.532	49.472	43.262	0.000	0.000%	32.74万	0.00亿	0.000%