华映科技 sz.000536
4.38
+2.10%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.14 | 4.46 | 4.10 | 4.38 | +2.10% | 11.33 | 9.59% |
| 2026-05-21 | 4.28 | 4.29 | 4.25 | 4.29 | +10.00% | 8.10 | 6.84% |
| 2026-05-20 | 4.00 | 4.00 | 3.89 | 3.90 | -2.26% | 1.31 | 1.21% |
| 2026-05-19 | 3.94 | 4.00 | 3.91 | 3.99 | +0.76% | 1.11 | 1.02% |
| 2026-05-18 | 3.89 | 3.98 | 3.85 | 3.96 | +1.28% | 1.32 | 1.22% |
| 2026-05-15 | 3.97 | 3.98 | 3.90 | 3.91 | -2.25% | 1.77 | 1.63% |
| 2026-05-14 | 4.08 | 4.14 | 3.98 | 4.00 | -1.48% | 2.18 | 1.95% |
| 2026-05-13 | 4.01 | 4.07 | 3.98 | 4.06 | +0.49% | 1.55 | 1.39% |
| 2026-05-12 | 4.11 | 4.12 | 4.02 | 4.04 | -0.98% | 1.25 | 1.12% |
| 2026-05-11 | 4.13 | 4.15 | 4.04 | 4.08 | -0.97% | 1.81 | 1.61% |
| 2026-05-08 | 4.04 | 4.12 | 4.01 | 4.12 | +1.48% | 1.79 | 1.58% |
| 2026-05-07 | 4.02 | 4.09 | 3.99 | 4.06 | +1.50% | 1.61 | 1.44% |
| 2026-05-06 | 3.94 | 4.02 | 3.94 | 4.00 | +1.52% | 1.63 | 1.49% |
| 2026-04-30 | 4.00 | 4.02 | 3.93 | 3.94 | -1.25% | 0.99 | 0.90% |
| 2026-04-29 | 3.98 | 4.02 | 3.93 | 3.99 | +0.50% | 1.02 | 0.92% |
| 2026-04-28 | 4.00 | 4.04 | 3.96 | 3.97 | +0.51% | 1.50 | 1.36% |
| 2026-04-27 | 3.88 | 3.98 | 3.80 | 3.95 | +0.77% | 1.68 | 1.56% |
| 2026-04-24 | 4.06 | 4.07 | 3.90 | 3.92 | -4.16% | 1.95 | 1.79% |
| 2026-04-23 | 4.17 | 4.18 | 4.08 | 4.09 | -2.15% | 1.61 | 1.42% |
| 2026-04-22 | 4.20 | 4.21 | 4.17 | 4.18 | -0.71% | 1.17 | 1.01% |