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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.75 | 4.84 | 4.74 | 4.79 | +0.21% | 2.31 | 1.74% |
| 2025-10-21 | 4.64 | 4.78 | 4.60 | 4.78 | +2.80% | 3.40 | 2.60% |
| 2025-10-20 | 4.65 | 4.69 | 4.59 | 4.65 | +1.31% | 1.63 | 1.27% |
| 2025-10-17 | 4.73 | 4.77 | 4.58 | 4.59 | -3.97% | 2.70 | 2.10% |
| 2025-10-16 | 4.68 | 4.88 | 4.60 | 4.78 | +1.70% | 3.99 | 3.06% |
| 2025-10-15 | 4.65 | 4.70 | 4.60 | 4.70 | +1.08% | 2.06 | 1.60% |
| 2025-10-14 | 4.71 | 4.81 | 4.62 | 4.65 | -0.85% | 2.81 | 2.16% |
| 2025-10-13 | 4.50 | 4.72 | 4.47 | 4.69 | -0.85% | 2.75 | 2.15% |
| 2025-10-10 | 4.80 | 4.84 | 4.72 | 4.73 | -1.87% | 2.73 | 2.07% |
| 2025-10-09 | 4.78 | 4.94 | 4.76 | 4.82 | +2.12% | 3.01 | 2.26% |
| 2025-09-30 | 4.68 | 4.77 | 4.68 | 4.72 | +0.85% | 1.89 | 1.45% |
| 2025-09-29 | 4.66 | 4.71 | 4.57 | 4.68 | +0.43% | 2.59 | 2.01% |
| 2025-09-26 | 4.75 | 4.76 | 4.66 | 4.66 | -2.51% | 2.89 | 2.22% |
| 2025-09-25 | 4.87 | 4.88 | 4.78 | 4.78 | -1.65% | 2.89 | 2.17% |
| 2025-09-24 | 4.79 | 4.87 | 4.72 | 4.86 | +0.83% | 3.27 | 2.46% |
| 2025-09-23 | 5.01 | 5.01 | 4.70 | 4.82 | -4.17% | 5.91 | 4.44% |
| 2025-09-22 | 5.07 | 5.12 | 4.97 | 5.03 | -1.76% | 4.96 | 3.58% |
| 2025-09-19 | 5.02 | 5.22 | 4.96 | 5.12 | +1.19% | 7.00 | 4.97% |
| 2025-09-18 | 5.15 | 5.30 | 5.01 | 5.06 | -1.75% | 7.71 | 5.41% |
| 2025-09-17 | 5.13 | 5.23 | 5.08 | 5.15 | +0.59% | 6.04 | 4.23% |