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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.61 | 4.65 | 4.60 | 4.60 | -0.65% | 1.21 | 0.95% |
| 2026-02-12 | 4.68 | 4.70 | 4.61 | 4.63 | -1.07% | 1.62 | 1.26% |
| 2026-02-11 | 4.73 | 4.73 | 4.68 | 4.68 | -1.47% | 1.53 | 1.18% |
| 2026-02-10 | 4.69 | 4.79 | 4.68 | 4.75 | +1.28% | 2.32 | 1.77% |
| 2026-02-09 | 4.71 | 4.73 | 4.68 | 4.69 | +0.43% | 1.64 | 1.27% |
| 2026-02-06 | 4.65 | 4.67 | 4.61 | 4.67 | -0.85% | 1.71 | 1.33% |
| 2026-02-05 | 4.73 | 4.77 | 4.70 | 4.71 | +0.86% | 2.27 | 1.74% |
| 2026-02-04 | 4.71 | 4.79 | 4.65 | 4.67 | +1.97% | 2.89 | 2.22% |
| 2026-02-03 | 4.59 | 4.62 | 4.52 | 4.58 | -0.22% | 2.29 | 1.82% |
| 2026-02-02 | 4.62 | 4.66 | 4.58 | 4.59 | -1.71% | 2.07 | 1.63% |
| 2026-01-30 | 4.63 | 4.71 | 4.60 | 4.67 | 0.00% | 2.12 | 1.65% |
| 2026-01-29 | 4.80 | 4.82 | 4.66 | 4.67 | -3.71% | 4.48 | 3.45% |
| 2026-01-28 | 4.91 | 4.93 | 4.85 | 4.85 | -1.42% | 2.19 | 1.62% |
| 2026-01-27 | 4.90 | 4.92 | 4.81 | 4.92 | -0.20% | 2.89 | 2.15% |
| 2026-01-26 | 5.04 | 5.04 | 4.90 | 4.93 | -2.18% | 3.80 | 2.78% |
| 2026-01-23 | 4.95 | 5.04 | 4.92 | 5.04 | +2.02% | 4.07 | 2.94% |
| 2026-01-22 | 4.94 | 4.98 | 4.91 | 4.94 | -0.20% | 2.25 | 1.65% |
| 2026-01-21 | 4.90 | 4.95 | 4.87 | 4.95 | +0.20% | 2.41 | 1.77% |
| 2026-01-20 | 5.01 | 5.02 | 4.92 | 4.94 | -1.79% | 3.69 | 2.70% |
| 2026-01-19 | 5.08 | 5.08 | 5.01 | 5.03 | -0.79% | 3.37 | 2.43% |