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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.37 | 4.43 | 4.21 | 4.33 | -2.91% | 2.76 | 2.30% |
| 2026-03-20 | 4.54 | 4.63 | 4.45 | 4.46 | -1.11% | 2.40 | 1.91% |
| 2026-03-19 | 4.57 | 4.64 | 4.50 | 4.51 | -3.01% | 3.19 | 2.53% |
| 2026-03-18 | 4.72 | 4.76 | 4.55 | 4.65 | -2.92% | 4.27 | 3.34% |
| 2026-03-17 | 4.99 | 5.04 | 4.77 | 4.79 | -4.96% | 4.95 | 3.66% |
| 2026-03-16 | 4.98 | 5.12 | 4.86 | 5.04 | +3.07% | 7.34 | 5.30% |
| 2026-03-13 | 4.77 | 4.92 | 4.77 | 4.89 | +0.62% | 4.65 | 3.47% |
| 2026-03-12 | 4.70 | 5.16 | 4.67 | 4.86 | +3.18% | 7.65 | 5.63% |
| 2026-03-11 | 4.68 | 4.73 | 4.63 | 4.71 | +0.86% | 2.55 | 1.97% |
| 2026-03-10 | 4.68 | 4.73 | 4.63 | 4.67 | +0.65% | 2.48 | 1.92% |
| 2026-03-09 | 4.55 | 4.65 | 4.55 | 4.64 | +0.22% | 2.43 | 1.91% |
| 2026-03-06 | 4.69 | 4.69 | 4.51 | 4.63 | -2.32% | 5.21 | 4.11% |
| 2026-03-05 | 4.38 | 4.74 | 4.38 | 4.74 | +9.98% | 4.25 | 3.29% |
| 2026-03-04 | 4.30 | 4.37 | 4.28 | 4.31 | -1.60% | 1.73 | 1.45% |
| 2026-03-03 | 4.57 | 4.61 | 4.37 | 4.38 | -4.37% | 2.73 | 2.21% |
| 2026-03-02 | 4.65 | 4.66 | 4.53 | 4.58 | -3.38% | 2.93 | 2.31% |
| 2026-02-27 | 4.68 | 4.74 | 4.66 | 4.74 | +0.64% | 1.70 | 1.30% |
| 2026-02-26 | 4.76 | 4.76 | 4.68 | 4.71 | -1.05% | 1.90 | 1.46% |
| 2026-02-25 | 4.74 | 4.77 | 4.71 | 4.76 | +0.42% | 2.11 | 1.61% |
| 2026-02-24 | 4.69 | 4.79 | 4.66 | 4.74 | +3.04% | 3.58 | 2.73% |