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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.00 | 5.15 | 4.99 | 5.07 | +1.20% | 4.77 | 3.40% |
| 2026-01-15 | 5.05 | 5.15 | 5.00 | 5.01 | -1.76% | 4.49 | 3.22% |
| 2026-01-14 | 5.08 | 5.17 | 5.04 | 5.10 | +0.20% | 6.17 | 4.37% |
| 2026-01-13 | 5.24 | 5.27 | 5.08 | 5.09 | -2.68% | 6.52 | 4.60% |
| 2026-01-12 | 5.16 | 5.28 | 5.12 | 5.23 | +1.55% | 8.56 | 5.97% |
| 2026-01-09 | 5.11 | 5.20 | 5.07 | 5.15 | +0.98% | 7.15 | 5.04% |
| 2026-01-08 | 5.10 | 5.14 | 5.07 | 5.10 | +0.20% | 4.76 | 3.38% |
| 2026-01-07 | 5.11 | 5.17 | 5.07 | 5.09 | -2.86% | 7.16 | 5.07% |
| 2026-01-06 | 4.95 | 5.38 | 4.93 | 5.24 | +5.86% | 12.48 | 8.75% |
| 2026-01-05 | 4.89 | 4.95 | 4.84 | 4.95 | +1.43% | 4.31 | 3.19% |
| 2025-12-31 | 4.85 | 4.90 | 4.79 | 4.88 | +0.62% | 3.74 | 2.78% |
| 2025-12-30 | 4.92 | 4.95 | 4.85 | 4.85 | -2.22% | 4.70 | 3.47% |
| 2025-12-29 | 5.00 | 5.06 | 4.94 | 4.96 | -1.59% | 5.03 | 3.66% |
| 2025-12-26 | 4.96 | 5.10 | 4.91 | 5.04 | +1.00% | 6.57 | 4.76% |
| 2025-12-25 | 5.01 | 5.03 | 4.96 | 4.99 | -0.40% | 3.98 | 2.89% |
| 2025-12-24 | 4.93 | 5.04 | 4.88 | 5.01 | +0.80% | 4.13 | 3.00% |
| 2025-12-23 | 5.12 | 5.12 | 4.92 | 4.97 | -2.93% | 7.05 | 5.09% |
| 2025-12-22 | 5.10 | 5.15 | 5.08 | 5.12 | -1.54% | 6.48 | 4.59% |
| 2025-12-19 | 5.09 | 5.28 | 5.02 | 5.20 | +2.77% | 9.24 | 6.52% |
| 2025-12-18 | 5.06 | 5.14 | 5.02 | 5.06 | -1.75% | 6.80 | 4.84% |