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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.90 | 5.13 | 4.89 | 5.06 | +2.85% | 8.28 | 5.96% |
| 2025-08-18 | 4.87 | 4.98 | 4.87 | 4.92 | +1.44% | 5.32 | 3.91% |
| 2025-08-15 | 4.82 | 4.90 | 4.79 | 4.85 | 0.00% | 4.47 | 3.35% |
| 2025-08-14 | 5.06 | 5.07 | 4.83 | 4.85 | -4.15% | 7.02 | 5.17% |
| 2025-08-13 | 5.08 | 5.14 | 5.01 | 5.06 | -0.98% | 7.51 | 5.37% |
| 2025-08-12 | 5.02 | 5.34 | 5.02 | 5.11 | +0.99% | 10.60 | 7.42% |
| 2025-08-11 | 5.01 | 5.11 | 4.97 | 5.06 | +1.20% | 7.83 | 5.61% |
| 2025-08-08 | 5.10 | 5.25 | 4.96 | 5.00 | -4.58% | 13.95 | 9.95% |
| 2025-08-07 | 4.76 | 5.24 | 4.75 | 5.24 | +10.08% | 12.86 | 9.22% |
| 2025-08-06 | 4.80 | 4.81 | 4.69 | 4.76 | -1.24% | 5.59 | 4.26% |
| 2025-08-05 | 4.65 | 4.94 | 4.63 | 4.82 | +3.43% | 9.63 | 7.25% |
| 2025-08-04 | 4.44 | 4.80 | 4.40 | 4.66 | +4.72% | 8.16 | 6.39% |
| 2025-08-01 | 4.41 | 4.67 | 4.40 | 4.45 | +1.14% | 4.27 | 3.43% |
| 2025-07-31 | 4.47 | 4.53 | 4.39 | 4.40 | -2.00% | 2.15 | 1.75% |
| 2025-07-30 | 4.53 | 4.54 | 4.45 | 4.49 | -0.88% | 1.76 | 1.42% |
| 2025-07-29 | 4.51 | 4.55 | 4.45 | 4.53 | +0.22% | 1.93 | 1.56% |
| 2025-07-28 | 4.52 | 4.56 | 4.49 | 4.52 | +0.44% | 2.41 | 1.92% |
| 2025-07-25 | 4.50 | 4.52 | 4.47 | 4.50 | +0.22% | 2.16 | 1.74% |
| 2025-07-24 | 4.41 | 4.49 | 4.40 | 4.49 | +1.81% | 3.08 | 2.49% |
| 2025-07-23 | 4.44 | 4.49 | 4.40 | 4.41 | -0.68% | 2.36 | 1.92% |