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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.25 | 4.25 | 4.18 | 4.21 | -1.17% | 1.37 | 1.18% |
| 2026-04-20 | 4.26 | 4.29 | 4.23 | 4.26 | 0.00% | 1.44 | 1.23% |
| 2026-04-17 | 4.24 | 4.31 | 4.22 | 4.26 | +0.24% | 1.37 | 1.16% |
| 2026-04-16 | 4.24 | 4.25 | 4.22 | 4.25 | 0.00% | 1.14 | 0.97% |
| 2026-04-15 | 4.30 | 4.31 | 4.24 | 4.25 | -1.16% | 1.18 | 1.00% |
| 2026-04-14 | 4.32 | 4.34 | 4.25 | 4.30 | -0.23% | 1.31 | 1.11% |
| 2026-04-13 | 4.31 | 4.34 | 4.28 | 4.31 | -0.92% | 1.44 | 1.21% |
| 2026-04-10 | 4.32 | 4.42 | 4.28 | 4.35 | +1.40% | 2.04 | 1.70% |
| 2026-04-09 | 4.30 | 4.34 | 4.28 | 4.29 | -2.05% | 1.49 | 1.25% |
| 2026-04-08 | 4.23 | 4.49 | 4.22 | 4.38 | +4.78% | 2.86 | 2.38% |
| 2026-04-07 | 4.16 | 4.22 | 4.16 | 4.18 | +0.48% | 0.70 | 0.60% |
| 2026-04-03 | 4.26 | 4.28 | 4.16 | 4.16 | -2.12% | 1.15 | 1.00% |
| 2026-04-02 | 4.29 | 4.35 | 4.23 | 4.25 | -0.23% | 1.75 | 1.48% |
| 2026-04-01 | 4.31 | 4.33 | 4.22 | 4.26 | +1.43% | 1.24 | 1.06% |
| 2026-03-31 | 4.26 | 4.30 | 4.19 | 4.20 | -1.18% | 1.52 | 1.29% |
| 2026-03-30 | 4.26 | 4.27 | 4.16 | 4.25 | -1.62% | 2.01 | 1.73% |
| 2026-03-27 | 4.28 | 4.37 | 4.25 | 4.32 | -0.23% | 1.74 | 1.46% |
| 2026-03-26 | 4.44 | 4.48 | 4.31 | 4.33 | -3.13% | 1.93 | 1.60% |
| 2026-03-25 | 4.43 | 4.48 | 4.41 | 4.47 | +1.36% | 1.91 | 1.55% |
| 2026-03-24 | 4.44 | 4.44 | 4.29 | 4.41 | +1.85% | 2.03 | 1.69% |