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
2023-12-29 6.09 6.29 6.08 6.28 11.6M
2023-12-28 6.10 6.20 6.03 6.13 11.0M
2023-12-27 6.03 6.14 5.97 6.11 9.6M
2023-12-26 6.10 6.11 5.94 5.99 10.0M
2023-12-25 6.11 6.18 6.06 6.13 7.8M
2023-12-22 6.29 6.30 6.10 6.13 9.1M
2023-12-21 6.19 6.27 6.10 6.23 10.4M
2023-12-20 6.32 6.34 6.19 6.21 9.5M
2023-12-19 6.26 6.34 6.25 6.32 10.2M
2023-12-18 6.33 6.36 6.24 6.28 15.2M
2023-12-15 6.38 6.43 6.33 6.37 16.0M
2023-12-14 6.56 6.56 6.35 6.38 17.9M
2023-12-13 6.60 6.63 6.48 6.49 16.7M
2023-12-12 6.57 6.71 6.53 6.60 15.9M
2023-12-11 6.50 6.60 6.43 6.59 20.4M
2023-12-08 6.60 6.73 6.50 6.54 24.7M
2023-12-07 6.70 6.78 6.60 6.62 21.6M
2023-12-06 6.66 6.81 6.63 6.67 31.6M
2023-12-05 6.90 6.98 6.73 6.77 41.7M
2023-12-04 6.64 7.08 6.58 6.91 55.5M
2023-12-01 6.56 6.62 6.51 6.62 22.6M
2023-11-30 6.70 6.74 6.42 6.54 39.1M
2023-11-29 6.71 6.90 6.63 6.75 34.9M
2023-11-28 6.77 7.05 6.69 6.80 46.6M
2023-11-27 6.65 7.13 6.52 6.92 58.5M
2023-11-24 6.74 6.98 6.68 6.73 54.3M
2023-11-23 7.30 7.49 6.85 6.86 84.7M
2023-11-22 8.00 8.28 7.61 7.61 111.7M
2023-11-21 7.79 8.99 7.60 8.45 155.4M
2023-11-20 8.00 8.22 7.53 8.22 154.2M
2023-11-17 6.47 7.47 6.33 7.47 104.0M
2023-11-16 7.12 7.68 6.51 6.79 115.8M
2023-11-15 6.99 6.99 6.99 6.99 10.2M
2023-11-14 5.73 6.35 5.73 6.35 32.4M
2023-11-13 5.69 5.77 5.66 5.77 6.9M
2023-11-10 5.70 5.79 5.65 5.71 8.3M
2023-11-09 5.77 5.83 5.65 5.67 7.5M
2023-11-08 5.84 5.87 5.71 5.78 12.9M
2023-11-07 5.59 5.88 5.53 5.82 16.7M
2023-11-06 5.56 5.61 5.54 5.58 5.4M
2023-11-03 5.44 5.54 5.44 5.52 5.7M
2023-11-02 5.51 5.58 5.42 5.43 5.0M
2023-11-01 5.40 5.54 5.39 5.53 5.3M
2023-10-31 5.43 5.50 5.37 5.42 5.3M
2023-10-30 5.24 5.49 5.20 5.48 10.9M
2023-10-27 5.16 5.23 5.12 5.18 4.8M
2023-10-26 4.98 5.18 4.98 5.17 7.4M
2023-10-25 5.01 5.07 4.98 5.03 6.1M
2023-10-24 4.94 5.08 4.92 4.99 7.8M
2023-10-23 5.08 5.10 4.93 4.95 8.9M
2023-10-20 5.12 5.19 5.05 5.08 6.6M
2023-10-19 5.10 5.29 5.06 5.12 7.8M
2023-10-18 5.25 5.25 5.04 5.07 8.2M
2023-10-17 5.26 5.35 5.21 5.26 4.6M
2023-10-16 5.41 5.41 5.24 5.29 7.1M
2023-10-13 5.58 5.59 5.33 5.41 8.6M
2023-10-12 5.55 5.59 5.49 5.56 4.3M
2023-10-11 5.67 5.68 5.51 5.52 6.7M
2023-10-10 5.56 5.70 5.54 5.69 5.8M
2023-10-09 5.67 5.69 5.51 5.55 4.7M
2023-09-28 5.60 5.74 5.59 5.65 6.9M
2023-09-27 5.47 5.61 5.43 5.58 5.9M
2023-09-26 5.61 5.61 5.46 5.48 5.6M
2023-09-25 5.72 5.73 5.56 5.59 9.3M
2023-09-22 5.68 5.74 5.65 5.70 4.3M
2023-09-21 5.60 5.73 5.56 5.72 7.3M
2023-09-20 5.72 5.88 5.59 5.60 7.9M
2023-09-19 5.76 5.77 5.62 5.64 6.6M
2023-09-18 5.77 5.82 5.73 5.75 4.0M
2023-09-15 5.88 5.88 5.73 5.82 7.0M
2023-09-14 5.86 6.09 5.76 5.86 11.4M
2023-09-13 5.79 5.81 5.72 5.78 4.5M
2023-09-12 5.86 5.88 5.74 5.77 6.8M
2023-09-11 5.87 5.94 5.79 5.86 6.4M
2023-09-08 5.80 5.97 5.76 5.94 8.5M
2023-09-07 5.92 5.92 5.75 5.81 9.1M
2023-09-06 5.79 5.96 5.76 5.93 10.3M
2023-09-05 5.75 5.85 5.72 5.77 5.7M
2023-09-04 5.96 5.96 5.74 5.75 11.0M
2023-09-01 5.90 5.97 5.86 5.91 6.2M
2023-08-31 5.90 5.93 5.84 5.90 6.0M
2023-08-30 5.88 6.08 5.84 5.92 16.0M
2023-08-29 5.55 5.85 5.53 5.85 13.3M
2023-08-28 5.82 5.87 5.54 5.55 7.5M
2023-08-25 5.64 5.72 5.54 5.60 6.1M
2023-08-24 5.68 5.73 5.52 5.64 6.4M
2023-08-23 5.66 5.74 5.59 5.65 5.3M
2023-08-22 5.63 5.71 5.56 5.70 5.9M
2023-08-21 5.70 5.74 5.61 5.62 5.6M
2023-08-18 5.60 5.87 5.60 5.68 10.1M
2023-08-17 5.45 5.63 5.39 5.60 5.7M
2023-08-16 5.54 5.57 5.42 5.45 3.7M
2023-08-15 5.53 5.60 5.46 5.52 4.1M
2023-08-14 5.40 5.53 5.39 5.50 4.4M
2023-08-11 5.58 5.61 5.45 5.48 4.0M
2023-08-10 5.56 5.62 5.54 5.58 4.4M
2023-08-09 5.61 5.65 5.54 5.56 6.2M
2023-08-08 5.74 5.77 5.63 5.66 6.2M
2023-08-07 5.76 5.80 5.68 5.70 6.4M
2023-08-04 5.78 5.92 5.73 5.80 11.4M
2023-08-03 6.08 6.09 5.76 5.78 16.1M
2023-08-02 5.85 6.17 5.85 6.09 33.8M
2023-08-01 5.77 5.99 5.73 5.80 13.4M
2023-07-31 5.68 5.80 5.56 5.78 13.5M
2023-07-28 5.56 5.72 5.48 5.70 9.6M
2023-07-27 5.56 5.62 5.49 5.52 7.0M
2023-07-26 5.60 5.60 5.45 5.56 8.6M
2023-07-25 5.37 5.62 5.37 5.60 16.6M
2023-07-24 5.33 5.52 5.30 5.33 8.9M
2023-07-21 5.32 5.53 5.30 5.33 9.9M
2023-07-20 5.55 5.57 5.35 5.35 12.5M
2023-07-19 5.66 5.66 5.47 5.53 16.9M
2023-07-18 5.88 5.91 5.64 5.67 24.9M
2023-07-17 5.71 5.98 5.61 5.90 42.8M
2023-07-14 5.49 6.01 5.47 5.89 51.1M
2023-07-13 5.16 5.60 5.14 5.46 25.4M
2023-07-12 5.21 5.21 5.12 5.13 2.1M
2023-07-11 5.14 5.21 5.10 5.21 4.3M
2023-07-10 5.10 5.14 5.09 5.13 2.6M
2023-07-07 5.11 5.12 5.07 5.09 1.9M
2023-07-06 5.09 5.15 5.07 5.11 2.8M
2023-07-05 5.12 5.14 5.08 5.09 2.6M
2023-07-04 5.11 5.14 5.08 5.14 4.1M
2023-07-03 5.15 5.19 5.09 5.11 4.7M
2023-06-30 5.13 5.20 5.11 5.15 9.1M
2023-06-29 4.90 5.28 4.90 5.14 14.3M
2023-06-28 4.93 4.95 4.85 4.92 2.2M
2023-06-27 4.83 4.93 4.83 4.92 2.5M
2023-06-26 4.84 4.86 4.78 4.79 2.6M
2023-06-21 4.91 4.92 4.84 4.86 2.8M
2023-06-20 4.95 4.96 4.89 4.90 2.7M
2023-06-19 4.96 4.99 4.95 4.95 2.0M
2023-06-16 4.94 4.99 4.94 4.97 2.3M
2023-06-15 4.95 5.00 4.93 4.95 4.1M
2023-06-14 5.17 5.18 5.13 5.16 3.0M
2023-06-13 5.15 5.17 5.13 5.15 2.3M
2023-06-12 5.06 5.17 5.06 5.16 5.0M
2023-06-09 5.05 5.08 5.04 5.06 1.7M
2023-06-08 5.05 5.11 5.05 5.07 3.1M
2023-06-07 5.01 5.08 5.01 5.05 1.8M
2023-06-06 5.11 5.11 5.00 5.01 3.3M
2023-06-05 5.12 5.12 5.06 5.11 2.0M
2023-06-02 5.07 5.12 5.07 5.11 2.1M
2023-06-01 5.07 5.10 5.05 5.07 2.3M
2023-05-31 5.12 5.12 5.04 5.06 2.2M
2023-05-30 5.14 5.14 5.05 5.11 2.7M
2023-05-29 5.13 5.16 5.09 5.11 4.6M
2023-05-26 5.06 5.11 5.05 5.11 3.2M
2023-05-25 5.09 5.10 4.99 5.05 2.7M
2023-05-24 5.07 5.12 5.03 5.08 2.8M
2023-05-23 5.13 5.13 5.06 5.06 2.0M
2023-05-22 5.11 5.12 5.08 5.11 2.6M
2023-05-19 5.08 5.11 5.05 5.10 3.4M
2023-05-18 5.04 5.10 5.03 5.07 3.7M
2023-05-17 5.00 5.04 4.98 5.03 2.0M
2023-05-16 5.00 5.01 4.97 5.00 3.1M
2023-05-15 4.95 5.00 4.95 4.99 2.3M
2023-05-12 5.00 5.01 4.96 4.96 2.8M
2023-05-11 5.01 5.01 4.96 5.01 2.7M
2023-05-10 4.96 5.03 4.95 4.99 4.6M
2023-05-09 5.07 5.07 4.98 4.99 6.6M
2023-05-08 5.07 5.09 5.03 5.06 4.2M
2023-05-05 5.10 5.10 4.98 5.04 6.4M
2023-05-04 5.30 5.30 5.07 5.09 12.1M
2023-04-28 5.36 5.43 5.36 5.42 7.2M
2023-04-27 5.46 5.46 5.36 5.37 5.4M
2023-04-26 5.39 5.47 5.37 5.45 4.5M
2023-04-25 5.46 5.53 5.33 5.41 6.1M
2023-04-24 5.46 5.51 5.34 5.48 5.4M
2023-04-21 5.65 5.65 5.44 5.48 7.0M
2023-04-20 5.72 5.72 5.60 5.65 7.0M
2023-04-19 5.72 5.79 5.67 5.72 6.1M
2023-04-18 5.79 5.80 5.71 5.73 4.3M
2023-04-17 5.71 5.81 5.70 5.77 5.6M
2023-04-14 5.74 5.75 5.65 5.71 4.1M
2023-04-13 5.79 5.79 5.69 5.73 5.8M
2023-04-12 5.76 5.80 5.73 5.79 4.8M
2023-04-11 5.78 5.80 5.72 5.74 5.2M
2023-04-10 5.83 5.91 5.77 5.78 7.4M
2023-04-07 5.93 5.93 5.79 5.85 11.8M
2023-04-06 5.79 5.95 5.75 5.94 15.0M
2023-04-04 5.83 5.84 5.74 5.79 6.3M
2023-04-03 5.80 5.87 5.77 5.82 6.8M
2023-03-31 5.80 5.82 5.74 5.80 4.7M
2023-03-30 5.75 5.82 5.67 5.81 7.5M
2023-03-29 5.78 5.79 5.70 5.73 4.7M
2023-03-28 5.86 5.87 5.77 5.79 6.4M
2023-03-27 5.82 5.85 5.77 5.84 9.1M
2023-03-24 5.85 5.88 5.75 5.81 9.7M
2023-03-23 5.67 5.87 5.63 5.84 16.3M
2023-03-22 5.60 5.70 5.56 5.69 9.3M
2023-03-21 5.51 5.57 5.45 5.57 4.3M
2023-03-20 5.51 5.53 5.43 5.49 4.4M
2023-03-17 5.48 5.54 5.48 5.51 4.5M
2023-03-16 5.59 5.60 5.45 5.47 5.4M
2023-03-15 5.46 5.67 5.46 5.61 8.5M
2023-03-14 5.53 5.53 5.38 5.45 6.5M
2023-03-13 5.59 5.59 5.47 5.54 6.3M
2023-03-10 5.68 5.73 5.59 5.60 7.7M
2023-03-09 5.65 5.77 5.62 5.71 12.1M
2023-03-08 5.46 5.62 5.45 5.61 5.0M
2023-03-07 5.61 5.67 5.50 5.53 8.2M
2023-03-06 5.61 5.62 5.56 5.58 4.4M
2023-03-03 5.69 5.69 5.57 5.61 5.6M
2023-03-02 5.60 5.64 5.58 5.60 4.5M
2023-03-01 5.54 5.59 5.52 5.58 4.1M
2023-02-28 5.55 5.56 5.49 5.54 2.8M
2023-02-27 5.57 5.58 5.51 5.52 2.9M
2023-02-24 5.59 5.60 5.51 5.57 3.0M
2023-02-23 5.58 5.61 5.54 5.58 4.0M
2023-02-22 5.59 5.59 5.55 5.58 3.1M
2023-02-21 5.64 5.64 5.56 5.59 5.7M
2023-02-20 5.51 5.64 5.47 5.62 7.9M
2023-02-17 5.54 5.60 5.50 5.52 5.9M
2023-02-16 5.63 5.65 5.43 5.47 8.2M
2023-02-15 5.61 5.64 5.58 5.63 5.6M
2023-02-14 5.62 5.62 5.56 5.61 3.8M
2023-02-13 5.58 5.64 5.53 5.59 5.6M
2023-02-10 5.59 5.63 5.52 5.56 6.3M
2023-02-09 5.43 5.61 5.40 5.60 11.6M
2023-02-08 5.45 5.47 5.40 5.41 4.6M
2023-02-07 5.40 5.45 5.40 5.45 4.4M
2023-02-06 5.44 5.47 5.38 5.42 4.6M
2023-02-03 5.46 5.46 5.36 5.44 7.9M
2023-02-02 5.48 5.49 5.42 5.47 5.3M
2023-02-01 5.40 5.47 5.39 5.46 6.6M
2023-01-31 5.35 5.40 5.31 5.40 6.4M
2023-01-30 5.35 5.38 5.33 5.34 7.7M
2023-01-20 5.26 5.30 5.24 5.30 5.0M
2023-01-19 5.19 5.25 5.16 5.25 3.4M
2023-01-18 5.18 5.20 5.16 5.19 2.8M
2023-01-17 5.17 5.17 5.14 5.17 1.9M
2023-01-16 5.10 5.17 5.10 5.17 3.3M
2023-01-13 5.09 5.11 5.06 5.11 2.2M
2023-01-12 5.07 5.10 5.06 5.09 1.7M
2023-01-11 5.07 5.13 5.06 5.08 2.6M
2023-01-10 5.11 5.12 5.05 5.08 2.3M
2023-01-09 5.10 5.13 5.09 5.12 3.0M
2023-01-06 5.07 5.10 5.05 5.09 2.3M
2023-01-05 5.05 5.08 5.02 5.07 2.8M
2023-01-04 5.05 5.08 5.03 5.06 3.8M
2023-01-03 4.97 5.08 4.94 5.05 3.6M