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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.02 | 5.12 | 4.99 | 5.12 | +1.59% | 4.92 | 3.52% |
| 2025-09-15 | 5.07 | 5.10 | 4.98 | 5.04 | -0.40% | 3.73 | 2.68% |
| 2025-09-12 | 5.09 | 5.13 | 5.00 | 5.06 | -0.59% | 4.60 | 3.28% |
| 2025-09-11 | 4.91 | 5.15 | 4.83 | 5.09 | +2.62% | 6.47 | 4.68% |
| 2025-09-10 | 4.94 | 4.98 | 4.87 | 4.96 | 0.00% | 5.20 | 3.81% |
| 2025-09-09 | 5.16 | 5.17 | 4.95 | 4.96 | -4.98% | 7.34 | 5.28% |
| 2025-09-08 | 5.22 | 5.38 | 5.11 | 5.22 | -0.19% | 6.70 | 4.64% |
| 2025-09-05 | 5.20 | 5.25 | 5.05 | 5.23 | +1.36% | 6.92 | 4.86% |
| 2025-09-04 | 5.41 | 5.58 | 5.01 | 5.16 | -5.32% | 10.26 | 7.04% |
| 2025-09-03 | 5.84 | 5.86 | 5.40 | 5.45 | -7.63% | 12.04 | 7.75% |
| 2025-09-02 | 5.84 | 6.00 | 5.65 | 5.90 | +1.03% | 16.88 | 10.42% |
| 2025-09-01 | 5.67 | 5.87 | 5.58 | 5.84 | +3.00% | 11.54 | 7.24% |
| 2025-08-29 | 5.83 | 5.97 | 5.63 | 5.67 | -2.74% | 10.71 | 6.73% |
| 2025-08-28 | 5.75 | 5.94 | 5.55 | 5.83 | +0.17% | 15.45 | 9.69% |
| 2025-08-27 | 5.90 | 6.36 | 5.78 | 5.82 | -1.85% | 23.36 | 13.96% |
| 2025-08-26 | 5.67 | 6.09 | 5.55 | 5.93 | +4.59% | 21.22 | 13.13% |
| 2025-08-25 | 5.90 | 5.96 | 5.62 | 5.67 | -2.24% | 17.40 | 10.98% |
| 2025-08-22 | 5.39 | 6.00 | 5.39 | 5.80 | +1.40% | 25.53 | 16.24% |
| 2025-08-21 | 6.08 | 6.13 | 5.68 | 5.72 | +2.69% | 38.16 | 23.08% |
| 2025-08-20 | 5.10 | 5.57 | 5.05 | 5.57 | +10.08% | 7.83 | 5.16% |