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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.43 | 4.47 | 4.40 | 4.44 | 0.00% | 1.92 | 1.57% |
| 2025-07-21 | 4.36 | 4.45 | 4.35 | 4.44 | +1.60% | 3.35 | 2.74% |
| 2025-07-18 | 4.38 | 4.43 | 4.35 | 4.37 | -0.46% | 1.75 | 1.45% |
| 2025-07-17 | 4.28 | 4.40 | 4.27 | 4.39 | +2.33% | 3.24 | 2.69% |
| 2025-07-16 | 4.30 | 4.37 | 4.28 | 4.29 | 0.00% | 1.64 | 1.37% |
| 2025-07-15 | 4.38 | 4.38 | 4.25 | 4.29 | -1.83% | 2.73 | 2.30% |
| 2025-07-14 | 4.40 | 4.42 | 4.36 | 4.37 | -1.80% | 2.47 | 2.04% |
| 2025-07-11 | 4.42 | 4.46 | 4.37 | 4.45 | +0.23% | 2.40 | 1.96% |
| 2025-07-10 | 4.40 | 4.45 | 4.38 | 4.44 | +1.14% | 2.05 | 1.68% |
| 2025-07-09 | 4.47 | 4.47 | 4.38 | 4.39 | -1.79% | 2.76 | 2.27% |
| 2025-07-08 | 4.33 | 4.50 | 4.32 | 4.47 | +3.23% | 4.87 | 3.96% |
| 2025-07-07 | 4.33 | 4.35 | 4.30 | 4.33 | 0.00% | 1.25 | 1.04% |
| 2025-07-04 | 4.46 | 4.46 | 4.33 | 4.33 | -2.48% | 2.78 | 2.31% |
| 2025-07-03 | 4.35 | 4.45 | 4.34 | 4.44 | +2.07% | 3.35 | 2.75% |
| 2025-07-02 | 4.44 | 4.44 | 4.32 | 4.35 | -2.25% | 2.16 | 1.80% |
| 2025-07-01 | 4.42 | 4.49 | 4.39 | 4.45 | +0.68% | 2.61 | 2.13% |
| 2025-06-30 | 4.40 | 4.44 | 4.39 | 4.42 | +0.68% | 1.69 | 1.38% |
| 2025-06-27 | 4.44 | 4.45 | 4.39 | 4.39 | +0.23% | 1.69 | 1.39% |
| 2025-06-26 | 4.39 | 4.46 | 4.37 | 4.38 | 0.00% | 2.55 | 2.09% |
| 2025-06-25 | 4.39 | 4.39 | 4.31 | 4.38 | +0.46% | 2.29 | 1.90% |