宏昌电子

603002
🏛️ 中国 →
7.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.31 7.41 7.27 7.39 6.7M
2021-12-30 7.24 7.37 7.23 7.30 4.8M
2021-12-29 7.28 7.38 7.20 7.28 6.2M
2021-12-28 7.12 7.28 7.12 7.28 5.1M
2021-12-27 7.23 7.25 7.00 7.11 7.6M
2021-12-24 7.36 7.40 7.16 7.20 6.6M
2021-12-23 7.39 7.44 7.31 7.33 5.4M
2021-12-22 7.30 7.42 7.30 7.39 6.1M
2021-12-21 7.18 7.32 7.16 7.31 6.0M
2021-12-20 7.57 7.57 7.17 7.18 14.2M
2021-12-17 7.65 7.70 7.49 7.53 9.4M
2021-12-16 7.66 7.69 7.60 7.67 6.2M
2021-12-15 7.75 7.79 7.63 7.65 8.9M
2021-12-14 7.68 7.77 7.57 7.76 7.6M
2021-12-13 7.68 7.77 7.64 7.67 9.0M
2021-12-10 7.66 7.70 7.56 7.68 6.8M
2021-12-09 7.70 7.73 7.58 7.64 8.5M
2021-12-08 7.63 7.76 7.58 7.70 7.5M
2021-12-07 7.92 8.02 7.53 7.60 17.6M
2021-12-06 8.21 8.24 7.93 7.96 12.1M
2021-12-03 8.15 8.25 8.08 8.16 9.5M
2021-12-02 8.49 8.50 8.16 8.18 14.0M
2021-12-01 8.31 8.45 8.27 8.45 13.6M
2021-11-30 8.15 8.41 8.15 8.37 17.4M
2021-11-29 8.02 8.29 8.01 8.15 11.2M
2021-11-26 8.30 8.32 8.15 8.22 11.4M
2021-11-25 8.28 8.35 8.15 8.33 15.4M
2021-11-24 8.46 8.46 8.16 8.27 17.0M
2021-11-23 8.14 8.56 8.10 8.34 27.8M
2021-11-22 8.16 8.43 8.01 8.37 48.0M
2021-11-19 7.50 8.12 7.50 8.12 21.2M
2021-11-18 7.31 7.46 7.30 7.38 9.3M
2021-11-17 7.25 7.38 7.19 7.34 8.1M
2021-11-16 7.43 7.48 7.20 7.24 10.5M
2021-11-15 7.56 7.63 7.35 7.45 11.9M
2021-11-12 7.38 7.55 7.35 7.54 11.3M
2021-11-11 7.35 7.45 7.31 7.37 9.4M
2021-11-10 7.34 7.39 7.21 7.36 8.4M
2021-11-09 7.34 7.46 7.22 7.36 9.6M
2021-11-08 7.34 7.44 7.21 7.34 8.5M
2021-11-05 7.27 7.50 7.23 7.38 19.2M
2021-11-04 6.97 7.40 6.96 7.27 18.6M
2021-11-03 7.20 7.24 6.91 7.02 12.3M
2021-11-02 7.12 7.54 7.05 7.11 22.1M
2021-11-01 6.99 7.16 6.86 7.13 11.1M
2021-10-29 6.69 6.97 6.68 6.97 12.5M
2021-10-28 6.92 7.09 6.69 6.69 17.4M
2021-10-27 7.18 7.21 6.92 7.03 14.9M
2021-10-26 7.27 7.30 7.11 7.21 11.4M
2021-10-25 7.08 7.25 7.08 7.19 11.1M
2021-10-22 7.08 7.28 7.03 7.11 15.3M
2021-10-21 7.04 7.23 6.97 7.08 12.9M
2021-10-20 6.99 7.07 6.93 7.04 9.4M
2021-10-19 7.04 7.13 6.94 7.03 10.0M
2021-10-18 6.89 7.04 6.78 7.04 9.2M
2021-10-15 7.01 7.02 6.82 6.86 10.4M
2021-10-14 6.91 7.07 6.85 6.99 10.6M
2021-10-13 7.14 7.21 6.85 6.98 14.0M
2021-10-12 7.29 7.29 6.89 7.03 14.5M
2021-10-11 7.50 7.50 7.23 7.26 13.2M
2021-10-08 7.67 7.88 7.38 7.46 20.5M
2021-09-30 7.44 7.66 7.43 7.54 13.1M
2021-09-29 7.90 7.95 7.39 7.42 18.1M
2021-09-28 8.38 8.41 7.91 7.98 23.8M
2021-09-27 8.99 9.20 8.09 8.28 32.1M
2021-09-24 9.19 9.35 8.93 8.97 34.2M
2021-09-23 9.90 10.08 9.14 9.27 73.1M
2021-09-22 9.27 10.19 9.02 10.16 68.6M
2021-09-17 8.73 9.53 8.71 9.26 69.6M
2021-09-16 8.88 9.21 8.70 8.93 92.4M
2021-09-15 7.85 8.40 7.76 8.37 27.0M
2021-09-14 8.30 8.38 7.85 7.94 28.1M
2021-09-13 7.91 8.40 7.84 8.39 24.5M
2021-09-10 7.85 8.21 7.76 7.91 16.6M
2021-09-09 7.97 8.00 7.81 7.85 11.7M
2021-09-08 7.95 8.07 7.75 8.05 17.7M
2021-09-07 7.64 7.90 7.59 7.79 11.4M
2021-09-06 7.64 7.86 7.52 7.64 10.3M
2021-09-03 7.70 7.80 7.49 7.57 11.6M
2021-09-02 7.60 7.80 7.50 7.72 10.5M
2021-09-01 7.87 8.17 7.52 7.60 17.8M
2021-08-31 7.97 8.03 7.75 7.89 14.2M
2021-08-30 7.77 8.08 7.75 7.97 22.1M
2021-08-27 7.34 7.73 7.27 7.71 16.8M
2021-08-26 7.38 7.52 7.31 7.37 10.4M
2021-08-25 7.40 7.40 7.24 7.38 8.3M
2021-08-24 7.37 7.50 7.30 7.36 11.2M
2021-08-23 6.92 7.37 6.90 7.36 15.1M
2021-08-20 6.83 6.93 6.72 6.90 9.0M
2021-08-19 7.08 7.09 6.79 6.87 12.8M
2021-08-18 7.56 7.56 7.03 7.09 16.5M
2021-08-17 7.62 7.72 7.34 7.38 13.0M
2021-08-16 7.60 7.67 7.48 7.59 10.7M
2021-08-13 7.58 7.67 7.50 7.60 14.0M
2021-08-12 7.23 7.62 7.18 7.58 21.4M
2021-08-11 6.91 7.25 6.88 7.22 19.1M
2021-08-10 6.87 6.94 6.83 6.90 6.0M
2021-08-09 6.79 6.88 6.71 6.86 5.4M
2021-08-06 6.79 6.82 6.69 6.78 6.2M
2021-08-05 6.95 6.96 6.70 6.79 7.8M
2021-08-04 6.86 6.98 6.84 6.92 7.3M
2021-08-03 7.06 7.07 6.82 6.87 10.9M
2021-08-02 7.05 7.11 6.94 7.05 10.1M
2021-07-30 7.04 7.12 6.90 7.05 10.2M
2021-07-29 6.64 7.06 6.64 7.02 14.9M
2021-07-28 6.80 7.02 6.30 6.59 18.6M
2021-07-27 6.93 7.24 6.89 6.90 16.1M
2021-07-26 7.05 7.14 6.80 6.98 11.2M
2021-07-23 7.28 7.28 7.03 7.08 12.8M
2021-07-22 7.09 7.28 7.03 7.26 13.7M
2021-07-21 7.00 7.14 6.94 7.08 10.1M
2021-07-20 6.88 7.02 6.86 7.00 7.7M
2021-07-19 7.20 7.26 6.94 6.96 12.5M
2021-07-16 6.99 7.33 6.98 7.17 18.4M
2021-07-15 6.98 7.09 6.83 7.01 12.4M
2021-07-14 7.05 7.14 6.97 6.99 11.3M
2021-07-13 7.03 7.17 6.94 7.03 18.6M
2021-07-12 6.82 7.24 6.74 7.07 35.2M
2021-07-09 6.40 6.63 6.35 6.58 10.7M
2021-07-08 6.54 6.54 6.39 6.40 9.2M
2021-07-07 6.54 6.58 6.44 6.54 5.9M
2021-07-06 6.68 6.68 6.43 6.55 8.6M
2021-07-05 6.58 6.68 6.48 6.67 7.4M
2021-07-02 6.48 6.65 6.36 6.52 7.6M
2021-07-01 6.73 6.78 6.42 6.46 12.3M
2021-06-30 6.58 6.85 6.58 6.80 14.4M
2021-06-29 6.46 6.75 6.46 6.55 12.6M
2021-06-28 6.50 6.52 6.40 6.45 6.1M
2021-06-25 6.54 6.59 6.39 6.49 8.9M
2021-06-24 6.59 6.63 6.46 6.52 7.1M
2021-06-23 6.46 6.64 6.43 6.58 11.1M
2021-06-22 6.54 6.64 6.42 6.44 11.8M
2021-06-21 6.05 6.59 6.04 6.54 18.8M
2021-06-18 6.08 6.13 6.00 6.08 8.0M
2021-06-17 5.75 6.17 5.74 6.12 10.9M
2021-06-16 6.10 6.15 5.77 5.78 13.0M
2021-06-15 6.32 6.42 6.24 6.36 9.7M
2021-06-11 6.38 6.46 6.27 6.30 7.9M
2021-06-10 6.35 6.42 6.30 6.38 7.1M
2021-06-09 6.42 6.42 6.28 6.35 8.4M
2021-06-08 6.32 6.44 6.27 6.34 7.9M
2021-06-07 6.14 6.40 6.14 6.37 13.9M
2021-06-04 6.10 6.17 6.07 6.14 4.7M
2021-06-03 6.15 6.22 6.10 6.10 5.9M
2021-06-02 6.20 6.24 6.14 6.16 6.7M
2021-06-01 6.15 6.21 6.10 6.20 5.6M
2021-05-31 6.16 6.19 6.09 6.13 6.2M
2021-05-28 6.22 6.25 6.09 6.16 6.9M
2021-05-27 6.07 6.27 6.06 6.21 9.9M
2021-05-26 6.00 6.22 5.96 6.08 9.9M
2021-05-25 5.99 6.03 5.91 6.01 5.8M
2021-05-24 6.00 6.06 5.95 6.01 5.4M
2021-05-21 5.90 6.07 5.89 6.00 7.0M
2021-05-20 6.02 6.08 5.87 5.92 9.7M
2021-05-19 6.13 6.13 6.03 6.04 5.7M
2021-05-18 6.13 6.18 6.01 6.14 9.0M
2021-05-17 6.28 6.33 6.13 6.14 9.0M
2021-05-14 6.13 6.25 6.10 6.22 6.8M
2021-05-13 6.23 6.33 6.13 6.14 9.7M
2021-05-12 6.27 6.33 6.20 6.29 8.2M
2021-05-11 6.33 6.39 6.22 6.28 10.0M
2021-05-10 6.42 6.51 6.29 6.35 17.2M
2021-05-07 6.28 6.55 6.27 6.45 21.3M
2021-05-06 6.30 6.48 6.12 6.36 16.8M
2021-04-30 6.23 6.28 6.08 6.23 13.1M
2021-04-29 6.20 6.28 6.12 6.22 11.7M
2021-04-28 6.30 6.36 6.20 6.21 15.5M
2021-04-27 6.65 6.88 6.30 6.30 42.5M
2021-04-26 7.00 7.07 7.00 7.00 12.5M
2021-04-23 7.61 7.97 7.42 7.78 27.9M
2021-04-22 7.56 7.61 7.31 7.53 23.7M
2021-04-21 7.43 7.49 7.19 7.44 26.2M
2021-04-20 7.42 7.76 7.27 7.47 28.3M
2021-04-19 7.62 7.82 7.35 7.39 22.7M
2021-04-16 7.68 7.85 7.52 7.55 17.3M
2021-04-15 7.75 7.87 7.48 7.59 21.3M
2021-04-14 7.92 8.00 7.61 7.73 15.9M
2021-04-13 7.80 8.19 7.68 7.75 33.9M
2021-04-12 7.46 8.07 7.45 8.07 54.7M
2021-04-09 7.48 7.71 7.25 7.34 27.0M
2021-04-08 7.15 7.66 7.04 7.53 34.9M
2021-04-07 6.90 7.01 6.80 6.96 10.2M
2021-04-06 6.71 7.05 6.71 6.94 18.7M
2021-04-02 6.66 6.97 6.63 6.71 11.8M
2021-04-01 6.64 6.73 6.54 6.63 8.3M
2021-03-31 6.72 6.75 6.59 6.66 7.5M
2021-03-30 6.62 6.72 6.50 6.72 19.9M
2021-03-29 6.14 6.64 6.07 6.64 18.3M
2021-03-26 5.88 6.09 5.88 6.04 6.2M
2021-03-25 5.88 6.01 5.85 5.92 5.6M
2021-03-24 6.15 6.17 5.89 5.89 9.4M
2021-03-23 6.40 6.43 6.13 6.15 8.4M
2021-03-22 6.33 6.68 6.20 6.40 11.7M
2021-03-19 6.30 6.38 6.22 6.34 7.7M
2021-03-18 6.26 6.35 6.19 6.35 8.3M
2021-03-17 6.30 6.37 6.13 6.28 10.9M
2021-03-16 6.74 6.74 6.27 6.37 20.2M
2021-03-15 6.62 6.78 6.56 6.76 13.2M
2021-03-12 6.46 6.74 6.42 6.61 13.6M
2021-03-11 6.38 6.47 6.17 6.45 11.5M
2021-03-10 6.45 6.53 6.26 6.29 10.2M
2021-03-09 6.48 6.50 6.12 6.28 17.5M
2021-03-08 6.51 6.53 6.38 6.43 12.6M
2021-03-05 6.29 6.50 6.28 6.47 15.4M
2021-03-04 6.46 6.68 6.28 6.34 22.0M
2021-03-03 5.96 6.55 5.95 6.43 31.2M
2021-03-02 6.00 6.08 5.95 6.04 18.9M
2021-03-01 5.95 6.02 5.77 6.02 21.1M
2021-02-26 5.75 6.00 5.70 5.93 22.4M
2021-02-25 5.76 5.84 5.60 5.66 15.8M
2021-02-24 5.60 5.75 5.59 5.62 16.6M
2021-02-23 5.78 5.83 5.52 5.67 23.8M
2021-02-22 5.37 5.63 5.34 5.47 15.1M
2021-02-19 5.10 5.30 5.10 5.27 9.5M
2021-02-18 5.04 5.15 5.01 5.12 7.7M
2021-02-10 4.95 5.05 4.93 4.97 4.8M
2021-02-09 4.88 4.99 4.80 4.99 6.5M
2021-02-08 4.64 4.87 4.51 4.81 6.5M
2021-02-05 4.92 4.93 4.58 4.65 7.8M
2021-02-04 5.07 5.11 4.77 4.88 10.0M
2021-02-03 5.08 5.13 4.98 5.12 6.9M
2021-02-02 5.03 5.14 4.97 5.07 7.2M
2021-02-01 4.84 5.05 4.76 5.02 6.3M
2021-01-29 4.81 4.90 4.72 4.84 6.3M
2021-01-28 4.82 4.94 4.77 4.80 5.7M
2021-01-27 5.08 5.09 4.87 4.90 7.4M
2021-01-26 5.01 5.17 5.01 5.07 7.2M
2021-01-25 5.23 5.32 5.02 5.06 13.6M
2021-01-22 5.14 5.36 5.13 5.17 8.7M
2021-01-21 5.22 5.25 5.14 5.15 8.9M
2021-01-20 5.17 5.31 5.06 5.24 14.3M
2021-01-19 5.05 5.13 4.99 5.04 7.5M
2021-01-18 4.85 5.08 4.84 5.04 9.2M
2021-01-15 4.77 4.99 4.71 4.84 9.8M
2021-01-14 4.58 4.85 4.53 4.79 9.7M
2021-01-13 4.61 4.61 4.43 4.52 8.4M
2021-01-12 4.62 4.71 4.55 4.61 7.0M
2021-01-11 4.90 4.91 4.62 4.62 10.9M
2021-01-08 4.95 5.03 4.86 4.91 7.3M
2021-01-07 5.13 5.13 4.91 4.96 9.4M
2021-01-06 5.29 5.34 5.06 5.15 13.1M
2021-01-05 5.28 5.32 5.22 5.32 6.8M
2021-01-04 5.29 5.33 5.22 5.30 6.3M