宏昌科技
SZ301008 前复权 GEM
51.63
-2.87
(-5.27%)
今开
55.48
最高
55.48
最低
51.51
昨收
54.50
振幅
7.28%
成交量
811.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
55.98
MA10
51.56
MA20
47.56
MA60
39.34
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 55.48 | 55.48 | 51.51 | 51.63 | 812万 |
| 2 | 2026-09-29 | 54.88 | 55.39 | 52.33 | 54.50 | 1,156万 |
| 3 | 2026-09-28 | 58.09 | 58.49 | 53.87 | 55.40 | 1,104万 |
| 4 | 2026-09-24 | 60.00 | 60.43 | 57.70 | 58.14 | 1,318万 |
| 5 | 2026-09-23 | 53.67 | 61.48 | 52.60 | 60.23 | 1,883万 |
| 6 | 2026-09-22 | 53.58 | 54.87 | 51.45 | 53.67 | 1,975万 |
| 7 | 2026-09-21 | 45.60 | 54.25 | 45.60 | 52.09 | 2,311万 |
| 8 | 2026-09-18 | 42.61 | 45.66 | 42.00 | 45.21 | 838万 |
| 9 | 2026-09-17 | 41.51 | 43.25 | 41.40 | 42.61 | 499万 |
| 10 | 2026-09-16 | 40.33 | 42.32 | 39.88 | 42.16 | 663万 |
| 11 | 2026-09-15 | 41.16 | 41.52 | 39.92 | 40.23 | 644万 |
| 12 | 2026-09-14 | 38.26 | 42.04 | 37.41 | 41.16 | 1,085万 |