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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.27 | 5.31 | 5.08 | 5.11 | -4.84% | 9.40 | 6.58% |
| 2025-11-18 | 5.45 | 5.73 | 5.32 | 5.37 | -1.83% | 13.93 | 9.22% |
| 2025-11-17 | 5.35 | 5.58 | 5.35 | 5.47 | +3.01% | 20.43 | 13.51% |
| 2025-11-14 | 4.78 | 5.31 | 4.77 | 5.31 | +9.94% | 6.61 | 4.55% |
| 2025-11-13 | 4.80 | 4.85 | 4.76 | 4.83 | +0.42% | 1.98 | 1.49% |
| 2025-11-12 | 4.88 | 4.89 | 4.76 | 4.81 | -1.64% | 2.66 | 2.00% |
| 2025-11-11 | 5.00 | 5.01 | 4.87 | 4.89 | -2.00% | 3.18 | 2.34% |
| 2025-11-10 | 4.96 | 5.01 | 4.91 | 4.99 | +0.60% | 3.21 | 2.34% |
| 2025-11-07 | 5.00 | 5.07 | 4.94 | 4.96 | -1.59% | 3.50 | 2.54% |
| 2025-11-06 | 5.15 | 5.16 | 5.03 | 5.04 | -2.14% | 5.04 | 3.60% |
| 2025-11-05 | 4.99 | 5.22 | 4.95 | 5.15 | +1.38% | 7.85 | 5.54% |
| 2025-11-04 | 4.93 | 5.22 | 4.92 | 5.08 | +2.42% | 7.67 | 5.46% |
| 2025-11-03 | 4.89 | 4.96 | 4.86 | 4.96 | +1.02% | 2.91 | 2.14% |
| 2025-10-31 | 4.84 | 4.99 | 4.81 | 4.91 | +1.03% | 3.71 | 2.73% |
| 2025-10-30 | 4.91 | 4.99 | 4.83 | 4.86 | -1.82% | 3.98 | 2.94% |
| 2025-10-29 | 5.01 | 5.01 | 4.86 | 4.95 | -2.17% | 5.11 | 3.76% |
| 2025-10-28 | 4.82 | 5.07 | 4.82 | 5.06 | +3.06% | 7.64 | 5.55% |
| 2025-10-27 | 4.84 | 4.99 | 4.77 | 4.91 | +2.29% | 5.18 | 3.83% |
| 2025-10-24 | 4.76 | 4.85 | 4.76 | 4.80 | +0.84% | 2.40 | 1.80% |
| 2025-10-23 | 4.80 | 4.80 | 4.67 | 4.76 | -0.63% | 1.93 | 1.48% |