宏昌电子（603002）历史行情

以下为宏昌电子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
2026-10-16	16.420	15.020	16.610	14.880	-1.240	-7.626%	75.26万	0.00亿	0.000%
2026-10-15	15.800	16.260	16.930	15.800	-0.580	-3.444%	56.98万	0.00亿	0.000%
2026-10-14	16.630	16.840	17.500	16.330	0.190	1.141%	80.99万	0.00亿	0.000%
2026-10-13	14.870	16.650	16.980	14.590	0.740	4.651%	97.76万	0.00亿	0.000%
2026-10-12	16.640	15.910	16.830	15.910	-1.770	-10.011%	89.25万	0.00亿	0.000%
2026-10-09	19.060	17.680	20.130	17.010	-1.010	-5.404%	159.10万	0.00亿	0.000%
2026-10-08	17.670	18.690	19.070	17.600	1.350	7.785%	135.01万	0.00亿	0.000%
2026-10-07	17.650	17.340	18.470	17.310	-0.220	-1.253%	6,260.43万	11.16亿	5.520%
2026-10-06	17.650	17.340	18.470	17.310	-0.220	-1.253%	6,260.43万	11.16亿	5.520%
2026-10-05	17.650	17.340	18.470	17.310	-0.220	-1.253%	6,260.43万	11.16亿	5.520%
2026-10-02	17.650	17.340	18.470	17.310	-0.220	-1.253%	6,260.43万	11.16亿	5.520%
2026-10-01	17.650	17.340	18.470	17.310	-0.220	-1.253%	6,260.43万	11.16亿	5.520%
2026-09-30	17.650	17.340	18.470	17.310	-0.220	-1.253%	62.60万	0.00亿	0.000%
2026-09-29	17.530	17.560	17.770	17.230	-0.010	-0.057%	39.64万	0.00亿	0.000%
2026-09-28	19.000	17.570	19.190	17.400	-1.620	-8.442%	58.96万	0.00亿	0.000%
2026-09-27	19.850	19.190	20.300	19.030	-0.920	-4.575%	6,925.99万	13.46亿	6.107%
2026-09-24	19.850	19.190	20.300	19.030	-0.920	-4.575%	69.26万	0.00亿	0.000%
2026-09-23	19.860	20.110	20.630	19.500	0.310	1.566%	85.01万	0.00亿	0.000%
2026-09-22	20.280	19.800	20.380	19.540	0.460	2.378%	81.30万	0.00亿	0.000%
2026-09-21	19.300	19.340	19.650	19.100	0.160	0.834%	71.82万	0.00亿	0.000%
2026-09-18	19.620	19.180	19.740	18.370	-0.040	-0.208%	107.86万	0.00亿	0.000%
2026-09-17	19.380	19.220	20.340	19.200	-0.160	-0.826%	109.14万	0.00亿	0.000%
2026-09-16	19.030	19.380	19.620	18.540	0.570	3.030%	103.50万	0.00亿	0.000%
2026-09-15	18.460	18.810	19.480	18.460	0.000	0.000%	125.69万	0.00亿	0.000%
2026-09-14	17.250	18.810	19.210	16.700	1.350	7.732%	145.37万	0.00亿	0.000%
2026-09-11	16.410	17.460	17.560	15.740	0.650	3.867%	110.59万	0.00亿	0.000%
2026-09-10	16.060	16.810	17.230	16.000	0.400	2.438%	86.04万	0.00亿	0.000%
2026-09-09	16.390	16.410	16.960	16.250	-0.010	-0.061%	52.23万	0.00亿	0.000%
2026-09-08	16.160	16.420	16.960	16.160	0.100	0.613%	84.96万	0.00亿	0.000%
2026-09-07	15.200	16.320	16.620	15.120	1.210	8.008%	99.18万	0.00亿	0.000%
2026-09-04	15.970	15.110	16.300	14.960	-0.780	-4.909%	64.97万	0.00亿	0.000%
2026-09-03	16.780	15.890	16.790	15.580	-0.630	-3.814%	67.96万	0.00亿	0.000%
2026-09-02	16.450	16.520	16.980	16.300	-0.230	-1.373%	54.73万	0.00亿	0.000%
2026-09-01	17.550	16.750	17.600	16.720	-0.790	-4.504%	66.54万	0.00亿	0.000%
2026-08-31	17.400	17.540	17.900	17.100	-0.130	-0.736%	82.01万	0.00亿	0.000%
2026-08-28	17.400	17.670	18.460	17.100	0.760	4.494%	129.07万	0.00亿	0.000%
2026-08-27	15.640	16.910	16.910	15.640	1.540	10.020%	58.66万	0.00亿	0.000%
2026-08-26	15.750	15.370	15.850	14.890	-0.150	-0.966%	45.48万	0.00亿	0.000%
2026-08-25	15.000	15.520	15.780	14.980	-0.140	-0.894%	44.26万	0.00亿	0.000%
2026-08-24	16.610	15.660	16.720	15.150	-0.860	-5.206%	63.17万	0.00亿	0.000%
2026-08-21	16.280	16.520	16.850	15.890	0.200	1.225%	57.89万	0.00亿	0.000%
2026-08-20	16.880	16.320	16.890	16.000	-0.150	-0.911%	67.12万	0.00亿	0.000%
2026-08-19	17.070	16.470	18.000	16.300	-1.370	-7.679%	90.26万	0.00亿	0.000%
2026-08-18	18.540	17.840	19.000	17.500	0.250	1.421%	141.86万	0.00亿	0.000%
2026-08-17	16.250	17.590	17.590	16.200	1.600	10.006%	60.30万	0.00亿	0.000%
2026-08-14	15.210	15.990	16.640	15.210	0.860	5.684%	98.67万	0.00亿	0.000%
2026-08-13	15.600	15.130	16.120	15.120	-0.180	-1.176%	55.04万	0.00亿	0.000%
2026-08-12	15.120	15.310	15.460	14.810	0.380	2.545%	48.56万	0.00亿	0.000%
2026-08-11	15.060	14.930	15.380	14.770	-0.250	-1.647%	55.75万	0.00亿	0.000%
2026-08-10	15.480	15.180	15.750	14.630	0.130	0.864%	86.75万	0.00亿	0.000%
2026-08-07	14.080	15.050	15.440	13.770	1.010	7.194%	104.27万	0.00亿	0.000%
2026-08-06	13.300	14.040	14.320	13.200	0.520	3.846%	67.55万	0.00亿	0.000%
2026-08-05	12.400	13.520	13.660	12.310	1.010	8.074%	55.91万	0.00亿	0.000%
2026-08-04	11.900	12.510	12.610	11.730	0.760	6.468%	48.53万	0.00亿	0.000%
2026-08-03	12.100	11.750	12.400	11.650	-0.560	-4.549%	49.70万	0.00亿	0.000%
2026-07-31	12.380	12.310	12.690	12.100	0.770	6.672%	78.09万	0.00亿	0.000%
2026-07-30	12.500	11.540	12.590	11.360	-0.990	-7.901%	59.64万	0.00亿	0.000%
2026-07-29	13.100	12.530	13.330	11.970	-0.740	-5.576%	69.68万	0.00亿	0.000%
2026-07-28	13.970	13.270	14.450	13.070	-1.040	-7.268%	52.07万	0.00亿	0.000%
2026-07-27	13.650	14.310	14.340	13.150	0.820	6.079%	57.53万	0.00亿	0.000%
2026-07-24	13.570	13.490	14.350	13.340	-0.450	-3.228%	44.84万	0.00亿	0.000%
2026-07-23	14.080	13.940	14.780	13.600	0.140	1.014%	66.89万	0.00亿	0.000%
2026-07-22	13.800	13.800	14.890	13.600	-0.660	-4.564%	83.97万	0.00亿	0.000%
2026-07-21	13.690	14.460	14.480	12.920	0.100	0.696%	103.55万	0.00亿	0.000%
2026-07-20	16.200	14.360	16.260	14.360	-1.590	-9.969%	43.96万	0.00亿	0.000%
2026-07-17	17.570	15.950	17.680	15.880	-1.280	-7.429%	55.70万	0.00亿	0.000%
2026-07-16	17.660	17.230	18.760	16.990	-0.940	-5.173%	61.26万	0.00亿	0.000%
2026-07-15	19.300	18.170	19.380	18.130	-0.030	-0.165%	66.64万	0.00亿	0.000%
2026-07-14	16.630	18.200	18.420	16.400	1.100	6.433%	70.91万	0.00亿	0.000%
2026-07-13	18.670	17.100	19.030	17.100	-1.900	-10.000%	51.84万	0.00亿	0.000%
2026-07-10	20.050	19.000	21.100	18.990	-1.060	-5.284%	65.45万	0.00亿	0.000%
2026-07-09	20.140	20.060	20.360	18.940	0.260	1.313%	64.73万	0.00亿	0.000%
2026-07-08	21.030	19.800	21.200	19.400	-0.990	-4.762%	61.23万	0.00亿	0.000%
2026-07-07	21.890	20.790	22.100	20.430	-0.680	-3.167%	55.96万	0.00亿	0.000%
2026-07-06	22.780	21.470	23.800	21.150	-0.910	-4.066%	70.76万	0.00亿	0.000%
2026-07-03	22.000	22.380	23.500	21.870	-0.410	-1.799%	78.37万	0.00亿	0.000%
2026-07-02	22.610	22.790	24.700	22.110	-0.990	-4.163%	86.24万	0.00亿	0.000%
2026-07-01	23.690	23.780	25.600	23.410	-0.390	-1.614%	88.73万	0.00亿	0.000%
2026-06-30	24.030	24.170	24.520	23.230	-0.150	-0.617%	94.17万	0.00亿	0.000%
2026-06-29	27.000	24.320	27.010	23.610	-1.910	-7.282%	126.01万	0.00亿	0.000%
2026-06-26	24.180	26.230	27.450	23.680	1.280	5.130%	134.29万	0.00亿	0.000%
2026-06-25	23.070	24.950	25.150	22.780	1.460	6.215%	126.71万	0.00亿	0.000%
2026-06-24	22.570	23.490	23.970	22.500	0.140	0.600%	112.33万	0.00亿	0.000%
2026-06-23	26.000	23.350	26.450	23.350	-2.590	-9.985%	116.33万	0.00亿	0.000%
2026-06-22	23.660	25.940	25.940	23.110	2.360	10.008%	150.46万	0.00亿	0.000%
2026-06-18	23.640	23.580	24.650	22.670	0.380	1.638%	141.84万	0.00亿	0.000%
2026-06-17	21.500	23.200	23.200	21.500	2.110	10.005%	78.53万	0.00亿	0.000%
2026-06-16	19.890	21.090	21.090	19.880	1.920	10.016%	91.21万	0.00亿	0.000%
2026-06-15	17.760	19.170	19.170	17.600	1.740	9.983%	53.78万	0.00亿	0.000%
2026-06-12	17.960	17.430	18.500	17.310	-0.455	-2.544%	100.14万	0.00亿	0.000%
2026-06-11	18.335	17.885	18.475	17.205	-0.350	-1.919%	134.31万	0.00亿	0.000%
2026-06-10	16.985	18.235	18.235	16.985	1.660	10.015%	199.59万	0.00亿	0.000%
2026-06-09	15.635	16.575	16.575	15.625	1.510	10.023%	75.71万	0.00亿	0.000%
2026-06-08	15.145	15.065	15.825	15.065	-1.670	-9.979%	47.53万	0.00亿	0.000%
2026-06-05	17.235	16.735	17.585	16.665	-0.820	-4.671%	60.11万	0.00亿	0.000%
2026-06-04	16.835	17.555	17.665	16.105	0.260	1.503%	92.89万	0.00亿	0.000%
2026-06-03	18.275	17.295	18.545	17.025	-1.070	-5.826%	122.38万	0.00亿	0.000%
2026-06-02	16.685	18.365	18.725	16.655	1.340	7.871%	123.05万	0.00亿	0.000%
2026-06-01	16.275	17.025	17.725	16.185	0.460	2.777%	98.21万	0.00亿	0.000%
2026-05-29	17.285	16.565	18.545	16.185	-0.840	-4.826%	116.16万	0.00亿	0.000%
2026-05-28	16.145	17.405	17.405	16.145	0.860	5.198%	94.28万	0.00亿	0.000%
2026-05-27	16.985	16.545	17.455	15.925	-0.420	-2.476%	86.44万	0.00亿	0.000%
2026-05-26	16.515	16.965	17.365	16.015	0.460	2.787%	95.88万	0.00亿	0.000%
2026-05-25	16.465	16.505	17.015	16.195	0.230	1.413%	69.44万	0.00亿	0.000%
2026-05-22	15.115	16.275	16.405	15.115	1.170	7.746%	83.90万	0.00亿	0.000%
2026-05-21	15.785	15.105	16.845	15.005	-0.540	-3.452%	83.38万	0.00亿	0.000%
2026-05-20	15.815	15.645	16.085	15.455	-0.170	-1.075%	49.57万	0.00亿	0.000%
2026-05-19	14.715	15.815	15.985	14.455	0.850	5.680%	79.21万	0.00亿	0.000%
2026-05-18	14.835	14.965	15.635	14.715	-0.160	-1.058%	71.65万	0.00亿	0.000%
2026-05-15	17.485	15.125	17.515	14.865	-1.210	-7.407%	114.92万	0.00亿	0.000%
2026-05-14	16.315	16.335	17.005	15.425	0.160	0.989%	97.78万	0.00亿	0.000%
2026-05-13	14.785	16.175	16.595	14.595	1.090	7.226%	106.26万	0.00亿	0.000%
2026-05-12	15.195	15.085	15.365	14.705	-0.210	-1.373%	56.28万	0.00亿	0.000%
2026-05-11	15.585	15.295	15.665	15.065	-0.010	-0.065%	64.52万	0.00亿	0.000%
2026-05-08	15.485	15.305	15.725	14.825	0.000	0.000%	78.21万	0.00亿	0.000%
2026-05-07	13.925	15.305	15.305	13.665	1.390	9.989%	69.84万	0.00亿	0.000%
2026-05-06	13.985	13.915	14.425	13.815	0.110	0.797%	75.85万	0.00亿	0.000%
2026-04-30	14.515	13.805	14.645	13.785	-0.520	-3.630%	85.21万	0.00亿	0.000%
2026-04-29	13.965	14.325	14.945	13.945	-0.410	-2.782%	107.01万	0.00亿	0.000%
2026-04-28	14.895	14.735	15.585	14.355	-0.400	-2.643%	97.89万	0.00亿	0.000%
2026-04-27	14.405	15.135	15.305	14.135	0.760	5.287%	97.99万	0.00亿	0.000%
2026-04-24	13.685	14.375	14.745	13.635	0.520	3.753%	97.91万	0.00亿	0.000%
2026-04-23	13.585	13.855	14.185	13.565	-0.010	-0.072%	78.16万	0.00亿	0.000%
2026-04-22	13.605	13.865	14.195	13.175	0.020	0.144%	99.46万	0.00亿	0.000%
2026-04-21	13.085	13.845	14.585	12.995	0.580	4.372%	120.06万	0.00亿	0.000%
2026-04-20	13.025	13.265	13.465	12.865	0.000	0.000%	100.07万	0.00亿	0.000%
2026-04-17	12.925	12.925	13.265	12.845	0.000	0.000%	86.24万	0.00亿	0.000%
2026-04-16	12.790	12.880	13.210	12.500	0.010	0.080%	98.26万	12.68亿	8.660%
2026-04-15	12.985	12.865	14.125	12.645	0.000	0.000%	158.67万	0.00亿	0.000%
2026-04-14	11.805	12.845	12.845	11.635	1.170	10.021%	61.47万	0.00亿	0.000%
2026-04-13	10.805	11.675	11.955	10.785	0.000	0.000%	95.97万	0.00亿	0.000%
2026-04-10	11.105	10.925	11.185	10.885	0.000	0.000%	55.67万	0.00亿	0.000%
2026-04-09	10.795	11.085	11.195	10.735	0.000	0.000%	76.47万	0.00亿	0.000%
2026-04-08	10.725	10.995	11.065	10.695	0.000	0.000%	102.09万	0.00亿	0.000%
2026-04-07	9.935	10.655	10.655	9.885	0.000	0.000%	33.85万	0.00亿	0.000%
2026-04-03	9.815	9.685	9.965	9.655	0.000	0.000%	25.32万	0.00亿	0.000%
2026-04-02	10.185	9.695	10.185	9.575	0.000	0.000%	29.69万	0.00亿	0.000%
2026-04-01	10.075	10.125	10.385	10.055	0.000	0.000%	34.88万	0.00亿	0.000%