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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.24 | 4.36 | 4.23 | 4.36 | +2.59% | 2.56 | 2.14% |
| 2025-06-23 | 4.15 | 4.26 | 4.10 | 4.25 | +1.43% | 1.50 | 1.29% |
| 2025-06-20 | 4.20 | 4.26 | 4.18 | 4.19 | -0.24% | 0.94 | 0.81% |
| 2025-06-19 | 4.30 | 4.30 | 4.19 | 4.20 | -2.55% | 1.57 | 1.34% |
| 2025-06-18 | 4.25 | 4.34 | 4.22 | 4.31 | +0.47% | 1.83 | 1.55% |
| 2025-06-17 | 4.26 | 4.36 | 4.24 | 4.29 | +0.70% | 1.58 | 1.32% |
| 2025-06-16 | 4.23 | 4.29 | 4.22 | 4.26 | -0.23% | 1.00 | 0.85% |
| 2025-06-13 | 4.36 | 4.36 | 4.26 | 4.27 | -2.06% | 1.77 | 1.49% |
| 2025-06-12 | 4.40 | 4.47 | 4.35 | 4.36 | -0.68% | 2.10 | 1.73% |
| 2025-06-11 | 4.36 | 4.46 | 4.36 | 4.39 | +0.46% | 1.83 | 1.50% |
| 2025-06-10 | 4.46 | 4.47 | 4.31 | 4.37 | -2.02% | 2.19 | 1.81% |
| 2025-06-09 | 4.43 | 4.49 | 4.42 | 4.46 | +0.91% | 1.88 | 1.52% |
| 2025-06-06 | 4.46 | 4.48 | 4.40 | 4.42 | -0.90% | 1.53 | 1.25% |
| 2025-06-05 | 4.39 | 4.47 | 4.33 | 4.46 | +1.59% | 2.53 | 2.08% |
| 2025-06-04 | 4.35 | 4.45 | 4.33 | 4.39 | +1.39% | 1.72 | 1.41% |
| 2025-06-03 | 4.32 | 4.36 | 4.26 | 4.33 | 0.00% | 1.33 | 1.12% |
| 2025-05-30 | 4.43 | 4.44 | 4.32 | 4.33 | -2.70% | 1.99 | 1.66% |
| 2025-05-29 | 4.37 | 4.47 | 4.36 | 4.45 | +2.06% | 2.19 | 1.78% |
| 2025-05-28 | 4.43 | 4.47 | 4.34 | 4.36 | -1.36% | 1.72 | 1.42% |
| 2025-05-27 | 4.45 | 4.47 | 4.40 | 4.42 | -1.12% | 1.52 | 1.24% |