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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.42 | 5.50 | 5.05 | 5.15 | -4.81% | 13.43 | 9.36% |
| 2025-12-16 | 5.70 | 5.85 | 5.41 | 5.41 | -1.99% | 22.59 | 14.45% |
| 2025-12-15 | 5.52 | 5.52 | 5.47 | 5.52 | +9.96% | 9.17 | 6.01% |
| 2025-12-12 | 5.07 | 5.16 | 4.98 | 5.02 | -2.90% | 9.21 | 6.59% |
| 2025-12-11 | 5.63 | 5.68 | 5.13 | 5.17 | -9.30% | 17.60 | 12.03% |
| 2025-12-10 | 5.81 | 5.95 | 5.59 | 5.70 | -5.00% | 20.97 | 13.21% |
| 2025-12-09 | 6.16 | 6.48 | 6.00 | 6.00 | -2.91% | 26.52 | 15.42% |
| 2025-12-08 | 6.01 | 6.60 | 5.97 | 6.18 | +2.66% | 30.70 | 18.00% |
| 2025-12-05 | 5.95 | 6.15 | 5.74 | 6.02 | +0.67% | 24.29 | 14.70% |
| 2025-12-04 | 6.30 | 6.43 | 5.82 | 5.98 | -2.76% | 37.84 | 22.50% |
| 2025-12-03 | 5.58 | 6.15 | 5.40 | 6.15 | +10.02% | 30.88 | 18.93% |
| 2025-12-02 | 5.51 | 5.72 | 5.44 | 5.59 | -0.53% | 12.70 | 8.25% |
| 2025-12-01 | 5.35 | 5.85 | 5.23 | 5.62 | +3.50% | 17.52 | 11.44% |
| 2025-11-28 | 5.59 | 5.67 | 5.29 | 5.43 | -1.09% | 10.95 | 7.34% |
| 2025-11-27 | 5.52 | 5.92 | 5.45 | 5.49 | -3.85% | 17.14 | 11.02% |
| 2025-11-26 | 5.42 | 6.09 | 5.29 | 5.71 | +3.07% | 26.60 | 16.70% |
| 2025-11-25 | 5.45 | 5.62 | 5.38 | 5.54 | +0.18% | 14.95 | 9.79% |
| 2025-11-24 | 5.58 | 5.66 | 5.24 | 5.53 | +0.55% | 17.29 | 11.46% |
| 2025-11-21 | 5.90 | 6.03 | 5.49 | 5.50 | -2.14% | 31.10 | 19.42% |
| 2025-11-20 | 5.21 | 5.62 | 5.10 | 5.62 | +9.98% | 12.19 | 8.12% |