宏昌科技(301008)股票信息
| 股票代码 | 301008 |
| 股票名称 | 宏昌科技 |
| 最新价/元 | 17.71 |
| 涨跌额/元 | -2.47 |
| 涨跌幅/% | -12.24 |
| 买入/元 | 17.71 |
| 卖出/元 | 17.72 |
| 昨收/元 | 20.18 |
| 今开/元 | 19.16 |
| 最高/元 | 19.35 |
| 最低/元 | 17.59 |
| 成交量/手 | 37555.52 |
| 成交额/万 | 6965.81 |
| 股净值/元 | 16.55 |
| 市净率 | 1.89 |
| 总市值/万 | 197719.26 |
| 流通值/万 | 170941.74 |
| 换手率/% | 3.89 |
| 入市日期 | 2021-06-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
宏昌科技(301008)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 19.16 | 17.71 | -2.47 | -12.24 | 37555.52 | 6965.81 | 3.89 |
| 2024-10-08 | 21.70 | 20.18 | 1.94 | 10.64 | 57600.72 | 11512.09 | 5.97 |
| 2024-09-30 | 17.13 | 18.24 | 1.99 | 12.25 | 47759.76 | 8397.38 | 4.95 |
| 2024-09-27 | 15.68 | 16.25 | 0.83 | 5.38 | 21286.60 | 3409.84 | 2.21 |
| 2024-09-26 | 14.85 | 15.42 | 0.38 | 2.53 | 12518.32 | 1904.90 | 1.30 |
| 2024-09-25 | 15.06 | 15.04 | 0.00 | 0.00 | 13378.44 | 2037.79 | 1.39 |
| 2024-09-24 | 14.50 | 15.04 | 0.61 | 4.23 | 11431.96 | 1681.70 | 1.18 |
| 2024-09-23 | 14.50 | 14.43 | -0.06 | -0.41 | 4702.04 | 677.79 | 0.49 |
| 2024-09-20 | 14.76 | 14.49 | -0.16 | -1.09 | 6796.80 | 984.50 | 0.70 |
| 2024-09-19 | 14.38 | 14.65 | 0.36 | 2.52 | 9224.48 | 1341.28 | 0.96 |
| 2024-09-18 | 14.53 | 14.29 | -0.22 | -1.52 | 8381.34 | 1195.79 | 0.87 |
| 2024-09-13 | 14.94 | 14.51 | -0.38 | -2.55 | 7125.74 | 1044.25 | 0.74 |
| 2024-09-12 | 15.14 | 14.89 | -0.26 | -1.72 | 5995.60 | 909.25 | 0.62 |
| 2024-09-11 | 15.31 | 15.15 | -0.13 | -0.85 | 3812.80 | 579.14 | 0.40 |
| 2024-09-10 | 15.14 | 15.28 | 0.14 | 0.93 | 5007.24 | 759.68 | 0.52 |
| 2024-09-09 | 15.12 | 15.14 | 0.01 | 0.07 | 6223.76 | 938.23 | 0.64 |
| 2024-09-06 | 15.84 | 15.13 | -0.69 | -4.36 | 11075.60 | 1704.45 | 1.15 |
| 2024-09-05 | 15.64 | 15.82 | 0.21 | 1.35 | 7389.40 | 1162.18 | 0.77 |
| 2024-09-04 | 15.80 | 15.61 | -0.21 | -1.33 | 10491.88 | 1639.91 | 1.09 |
| 2024-09-03 | 16.01 | 15.82 | -0.20 | -1.25 | 11787.04 | 1877.63 | 1.22 |
| 2024-09-02 | 16.23 | 16.02 | -0.21 | -1.29 | 9510.00 | 1535.43 | 0.99 |
| 2024-08-30 | 16.00 | 16.23 | 0.17 | 1.06 | 13672.04 | 2223.51 | 1.42 |
| 2024-08-29 | 15.90 | 16.06 | 0.12 | 0.75 | 8257.40 | 1314.78 | 0.86 |
| 2024-08-28 | 15.87 | 15.94 | 0.07 | 0.44 | 10114.00 | 1607.40 | 1.05 |
| 2024-08-27 | 16.21 | 15.87 | -0.34 | -2.10 | 12735.85 | 2042.14 | 1.32 |
| 2024-08-26 | 16.50 | 16.21 | 0.01 | 0.06 | 10043.40 | 1629.84 | 1.04 |
| 2024-08-23 | 16.28 | 16.20 | -0.05 | -0.31 | 16289.65 | 2622.59 | 1.69 |
| 2024-08-22 | 16.19 | 16.25 | 0.05 | 0.31 | 19195.28 | 3130.17 | 1.99 |
| 2024-08-21 | 16.20 | 16.20 | -0.04 | -0.25 | 7826.08 | 1269.10 | 0.81 |
| 2024-08-20 | 16.45 | 16.24 | -0.19 | -1.16 | 11314.25 | 1835.10 | 1.17 |
| 2024-08-19 | 16.63 | 16.43 | -0.30 | -1.79 | 10514.76 | 1742.91 | 1.09 |
| 2024-08-16 | 16.99 | 16.73 | -0.15 | -0.89 | 11837.68 | 1990.73 | 1.23 |
| 2024-08-15 | 17.18 | 16.88 | -0.33 | -1.92 | 18567.60 | 3161.53 | 1.92 |
| 2024-08-14 | 17.48 | 17.21 | -0.12 | -0.69 | 8163.44 | 1410.23 | 0.85 |
| 2024-08-13 | 17.19 | 17.33 | 0.14 | 0.81 | 10546.80 | 1804.11 | 1.09 |
| 2024-08-12 | 17.09 | 17.19 | -0.02 | -0.12 | 10675.00 | 1827.34 | 1.11 |
| 2024-08-09 | 17.57 | 17.21 | -0.25 | -1.43 | 13918.40 | 2416.36 | 1.44 |
| 2024-08-08 | 17.84 | 17.46 | -0.32 | -1.80 | 19118.30 | 3333.93 | 1.98 |
| 2024-08-07 | 17.93 | 17.78 | -0.35 | -1.93 | 23877.80 | 4267.31 | 2.47 |
| 2024-08-06 | 17.42 | 18.13 | 0.78 | 4.50 | 38987.09 | 6959.13 | 4.04 |
| 2024-08-05 | 17.52 | 17.35 | -0.17 | -0.97 | 21190.01 | 3701.94 | 2.20 |
| 2024-08-02 | 18.03 | 17.52 | -0.71 | -3.90 | 35076.80 | 6260.66 | 3.63 |
| 2024-08-01 | 17.88 | 18.23 | 0.27 | 1.50 | 40352.70 | 7284.28 | 4.18 |
| 2024-07-31 | 17.80 | 17.96 | 0.16 | 0.90 | 45055.22 | 8064.11 | 4.67 |
| 2024-07-30 | 17.80 | 17.80 | -0.24 | -1.33 | 48785.00 | 8630.31 | 5.05 |
| 2024-07-29 | 18.49 | 18.04 | -0.72 | -3.84 | 90595.21 | 16508.55 | 9.39 |
| 2024-07-26 | 16.49 | 18.76 | 3.13 | 20.03 | 74985.29 | 13715.13 | 7.77 |
| 2024-07-25 | 15.60 | 15.63 | 0.07 | 0.45 | 8122.76 | 1271.87 | 0.84 |
| 2024-07-24 | 15.75 | 15.56 | -0.19 | -1.21 | 6075.76 | 955.60 | 0.63 |
| 2024-07-23 | 16.39 | 15.75 | -0.50 | -3.08 | 6531.20 | 1049.62 | 0.68 |
| 2024-07-22 | 16.10 | 16.25 | 0.20 | 1.25 | 8259.12 | 1342.82 | 0.86 |
| 2024-07-19 | 15.91 | 16.05 | 0.15 | 0.94 | 7713.92 | 1235.69 | 0.80 |
| 2024-07-18 | 15.98 | 15.90 | -0.23 | -1.43 | 7961.32 | 1250.19 | 0.82 |
| 2024-07-17 | 16.75 | 16.13 | -0.62 | -3.70 | 6870.32 | 1121.35 | 0.71 |
| 2024-07-16 | 16.75 | 16.75 | 0.15 | 0.90 | 5794.20 | 964.54 | 0.60 |
| 2024-07-15 | 17.19 | 16.60 | -0.59 | -3.43 | 7733.76 | 1293.23 | 0.80 |
| 2024-07-12 | 17.35 | 17.19 | -0.29 | -1.66 | 9237.04 | 1593.37 | 0.96 |
| 2024-07-11 | 17.11 | 17.48 | 0.60 | 3.56 | 12327.12 | 2148.08 | 1.28 |
| 2024-07-10 | 16.75 | 16.88 | 0.10 | 0.60 | 8631.68 | 1459.02 | 0.89 |
| 2024-07-09 | 16.59 | 16.78 | 0.46 | 2.82 | 12389.80 | 2038.99 | 1.28 |
| 2024-07-08 | 17.00 | 16.32 | -0.39 | -2.33 | 7962.72 | 1320.56 | 0.82 |
| 2024-07-05 | 16.61 | 16.71 | -0.04 | -0.24 | 6241.60 | 1038.61 | 0.65 |
| 2024-07-04 | 17.13 | 16.75 | -0.42 | -2.45 | 5992.12 | 1017.76 | 0.62 |
| 2024-07-03 | 17.70 | 17.17 | -0.45 | -2.55 | 8775.11 | 1513.00 | 0.91 |
| 2024-07-02 | 17.53 | 17.62 | 0.10 | 0.57 | 8564.20 | 1501.66 | 0.89 |
| 2024-07-01 | 17.25 | 17.52 | 0.06 | 0.34 | 9497.08 | 1651.89 | 0.98 |
| 2024-06-28 | 17.52 | 17.46 | 0.27 | 1.57 | 15966.39 | 2803.76 | 1.65 |
| 2024-06-27 | 17.43 | 17.19 | -0.35 | -2.00 | 13005.00 | 2263.47 | 1.35 |
| 2024-06-26 | 16.78 | 17.54 | 0.61 | 3.60 | 12901.36 | 2213.65 | 1.34 |
| 2024-06-25 | 16.97 | 16.93 | 0.13 | 0.77 | 10532.64 | 1787.71 | 1.09 |
| 2024-06-24 | 17.70 | 16.80 | -0.99 | -5.57 | 16132.62 | 2743.13 | 1.67 |
| 2024-06-21 | 18.37 | 17.79 | -0.31 | -1.71 | 12375.94 | 2207.20 | 1.28 |
| 2024-06-20 | 18.85 | 18.10 | -0.82 | -4.33 | 19197.04 | 3510.88 | 1.99 |
| 2024-06-19 | 27.30 | 26.99 | -0.43 | -1.57 | 16365.30 | 4427.04 | 2.36 |
| 2024-06-18 | 26.66 | 27.42 | 0.71 | 2.66 | 18751.62 | 5093.41 | 2.71 |
| 2024-06-17 | 26.88 | 26.71 | -0.11 | -0.41 | 10297.02 | 2753.48 | 1.49 |
| 2024-06-14 | 26.41 | 26.82 | 0.41 | 1.55 | 14453.60 | 3856.11 | 2.09 |
| 2024-06-13 | 26.20 | 26.41 | 0.69 | 2.68 | 22772.00 | 6064.62 | 3.29 |
| 2024-06-12 | 24.66 | 25.72 | 1.06 | 4.30 | 11961.60 | 3046.03 | 1.50 |
| 2024-06-11 | 24.13 | 24.66 | 0.56 | 2.32 | 8686.20 | 2097.00 | 1.09 |
| 2024-06-07 | 23.93 | 24.10 | 0.72 | 3.08 | 12593.00 | 3030.62 | 5.11 |
| 2024-06-06 | 25.52 | 23.38 | -2.11 | -8.28 | 20115.00 | 4849.18 | 8.16 |
| 2024-06-05 | 25.90 | 25.49 | -0.31 | -1.20 | 9737.63 | 2501.25 | 3.95 |
| 2024-06-04 | 26.08 | 25.80 | -0.41 | -1.56 | 11606.63 | 2983.47 | 4.71 |
| 2024-06-03 | 26.63 | 26.21 | -0.42 | -1.58 | 13849.20 | 3645.90 | 5.62 |
| 2024-05-31 | 25.70 | 26.63 | 0.85 | 3.30 | 18499.51 | 4872.85 | 7.51 |
| 2024-05-30 | 26.54 | 25.78 | -1.01 | -3.77 | 22796.72 | 5906.90 | 9.25 |
| 2024-05-29 | 26.08 | 26.79 | 0.71 | 2.72 | 25559.01 | 6878.53 | 10.37 |
| 2024-05-28 | 27.00 | 26.08 | -1.62 | -5.85 | 32623.54 | 8594.86 | 13.24 |
| 2024-05-27 | 29.00 | 27.70 | -1.51 | -5.17 | 44323.52 | 12901.75 | 17.98 |
| 2024-05-24 | 28.20 | 29.21 | 0.64 | 2.24 | 32026.60 | 9259.99 | 12.99 |
| 2024-05-23 | 28.88 | 28.57 | -1.08 | -3.64 | 31773.38 | 9086.35 | 12.89 |
| 2024-05-22 | 28.00 | 29.65 | 1.21 | 4.26 | 50623.70 | 14588.54 | 20.54 |
| 2024-05-21 | 26.56 | 28.44 | 2.02 | 7.65 | 52702.65 | 14934.45 | 21.38 |
| 2024-05-20 | 26.66 | 26.42 | -0.38 | -1.42 | 10733.60 | 2828.67 | 4.35 |
| 2024-05-17 | 26.81 | 26.80 | 0.30 | 1.13 | 10928.36 | 2921.37 | 4.43 |
| 2024-05-16 | 26.17 | 26.50 | 0.39 | 1.49 | 13039.18 | 3435.22 | 5.29 |
| 2024-05-15 | 27.15 | 26.11 | -1.03 | -3.80 | 14611.78 | 3874.40 | 5.93 |
| 2024-05-14 | 27.36 | 27.14 | -0.58 | -2.09 | 16224.48 | 4429.83 | 6.58 |
| 2024-05-13 | 27.00 | 27.72 | 0.51 | 1.87 | 28154.44 | 7646.24 | 11.42 |
日K线
周K线
月K线
