华映科技(000536)股票行情
华映科技(000536)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 5.09 | 5.20 | 0.14 | 2.77% | 5.02 | 5.28 | 1800471 | 92387.70 | 6.52% |
| 2025-12-18 | 5.06 | 5.06 | -0.09 | -1.75% | 5.02 | 5.14 | 1337138 | 68017.34 | 4.84% |
| 2025-12-17 | 5.42 | 5.15 | -0.26 | -4.81% | 5.05 | 5.50 | 2587231 | 134275.62 | 9.36% |
| 2025-12-16 | 5.70 | 5.41 | -0.11 | -1.99% | 5.41 | 5.85 | 3992913 | 225909.77 | 14.45% |
| 2025-12-15 | 5.52 | 5.52 | 0.50 | 9.96% | 5.47 | 5.52 | 1661968 | 91724.77 | 6.01% |
| 2025-12-12 | 5.07 | 5.02 | -0.15 | -2.90% | 4.98 | 5.16 | 1821095 | 92099.51 | 6.59% |
| 2025-12-11 | 5.63 | 5.17 | -0.53 | -9.30% | 5.13 | 5.68 | 3322970 | 175974.31 | 12.03% |
| 2025-12-10 | 5.81 | 5.70 | -0.30 | -5.00% | 5.59 | 5.95 | 3648814 | 209695.39 | 13.21% |
| 2025-12-09 | 6.16 | 6.00 | -0.18 | -2.91% | 6.00 | 6.48 | 4259694 | 265206.16 | 15.42% |
| 2025-12-08 | 6.01 | 6.18 | 0.16 | 2.66% | 5.97 | 6.60 | 4974266 | 307048.16 | 18.00% |
| 2025-12-05 | 5.95 | 6.02 | 0.04 | 0.67% | 5.74 | 6.15 | 4062295 | 242922.94 | 14.70% |
| 2025-12-04 | 6.30 | 5.98 | -0.17 | -2.76% | 5.82 | 6.43 | 6217200 | 378364.34 | 22.50% |
| 2025-12-03 | 5.58 | 6.15 | 0.56 | 10.02% | 5.40 | 6.15 | 5230244 | 308760.25 | 18.93% |
| 2025-12-02 | 5.51 | 5.59 | -0.03 | -0.53% | 5.44 | 5.72 | 2278540 | 126959.84 | 8.25% |
| 2025-12-01 | 5.35 | 5.62 | 0.19 | 3.50% | 5.23 | 5.85 | 3159809 | 175242.89 | 11.44% |
| 2025-11-28 | 5.59 | 5.43 | -0.06 | -1.09% | 5.29 | 5.67 | 2027850 | 109534.31 | 7.34% |
| 2025-11-27 | 5.52 | 5.49 | -0.22 | -3.85% | 5.45 | 5.92 | 3044198 | 171377.09 | 11.02% |
| 2025-11-26 | 5.42 | 5.71 | 0.17 | 3.07% | 5.29 | 6.09 | 4613220 | 265962.25 | 16.70% |
| 2025-11-25 | 5.45 | 5.54 | 0.01 | 0.18% | 5.38 | 5.62 | 2704217 | 149509.69 | 9.79% |
| 2025-11-24 | 5.58 | 5.53 | 0.03 | 0.55% | 5.24 | 5.66 | 3166389 | 172908.91 | 11.46% |
| 2025-11-21 | 5.90 | 5.50 | -0.12 | -2.14% | 5.49 | 6.03 | 5366161 | 311045.72 | 19.42% |
| 2025-11-20 | 5.21 | 5.62 | 0.51 | 9.98% | 5.10 | 5.62 | 2244129 | 121873.80 | 8.12% |
| 2025-11-19 | 5.27 | 5.11 | -0.26 | -4.84% | 5.08 | 5.31 | 1817881 | 94007.48 | 6.58% |
| 2025-11-18 | 5.45 | 5.37 | -0.10 | -1.83% | 5.32 | 5.73 | 2547408 | 139324.28 | 9.22% |
| 2025-11-17 | 5.35 | 5.47 | 0.16 | 3.01% | 5.35 | 5.58 | 3732285 | 204274.09 | 13.51% |
| 2025-11-14 | 4.78 | 5.31 | 0.48 | 9.94% | 4.77 | 5.31 | 1257548 | 66107.21 | 4.55% |
| 2025-11-13 | 4.80 | 4.83 | 0.02 | 0.42% | 4.76 | 4.85 | 411281 | 19814.12 | 1.49% |
| 2025-11-12 | 4.88 | 4.81 | -0.08 | -1.64% | 4.76 | 4.89 | 551503 | 26562.01 | 2.00% |
| 2025-11-11 | 5.00 | 4.89 | -0.10 | -2.00% | 4.87 | 5.01 | 645714 | 31762.34 | 2.34% |
| 2025-11-10 | 4.96 | 4.99 | 0.03 | 0.60% | 4.91 | 5.01 | 647335 | 32113.99 | 2.34% |
| 2025-11-07 | 5.00 | 4.96 | -0.08 | -1.59% | 4.94 | 5.07 | 701826 | 34998.17 | 2.54% |
| 2025-11-06 | 5.15 | 5.04 | -0.11 | -2.14% | 5.03 | 5.16 | 995270 | 50359.31 | 3.60% |
| 2025-11-05 | 4.99 | 5.15 | 0.07 | 1.38% | 4.95 | 5.22 | 1530350 | 78514.02 | 5.54% |
| 2025-11-04 | 4.93 | 5.08 | 0.12 | 2.42% | 4.92 | 5.22 | 1507302 | 76653.40 | 5.46% |
| 2025-11-03 | 4.89 | 4.96 | 0.05 | 1.02% | 4.86 | 4.96 | 590343 | 29076.18 | 2.14% |
| 2025-10-31 | 4.84 | 4.91 | 0.05 | 1.03% | 4.81 | 4.99 | 753612 | 37106.38 | 2.73% |
| 2025-10-30 | 4.91 | 4.86 | -0.09 | -1.82% | 4.83 | 4.99 | 811787 | 39835.35 | 2.94% |
| 2025-10-29 | 5.01 | 4.95 | -0.11 | -2.17% | 4.86 | 5.01 | 1038925 | 51135.41 | 3.76% |
| 2025-10-28 | 4.82 | 5.06 | 0.15 | 3.05% | 4.82 | 5.07 | 1533228 | 76446.67 | 5.55% |
| 2025-10-27 | 4.84 | 4.91 | 0.11 | 2.29% | 4.77 | 4.99 | 1059647 | 51831.87 | 3.84% |
| 2025-10-24 | 4.76 | 4.80 | 0.04 | 0.84% | 4.76 | 4.85 | 498708 | 24021.53 | 1.80% |
| 2025-10-23 | 4.80 | 4.76 | -0.03 | -0.63% | 4.67 | 4.80 | 409852 | 19331.12 | 1.48% |
| 2025-10-22 | 4.75 | 4.79 | 0.01 | 0.21% | 4.74 | 4.84 | 481952 | 23117.34 | 1.74% |
| 2025-10-21 | 4.64 | 4.78 | 0.13 | 2.80% | 4.60 | 4.78 | 719719 | 34026.98 | 2.60% |
| 2025-10-20 | 4.65 | 4.65 | 0.06 | 1.31% | 4.59 | 4.69 | 351478 | 16270.26 | 1.27% |
| 2025-10-17 | 4.73 | 4.59 | -0.19 | -3.97% | 4.58 | 4.77 | 579513 | 27039.21 | 2.10% |
| 2025-10-16 | 4.68 | 4.78 | 0.08 | 1.70% | 4.60 | 4.88 | 846835 | 39928.85 | 3.06% |
| 2025-10-15 | 4.65 | 4.70 | 0.05 | 1.08% | 4.60 | 4.70 | 441309 | 20595.02 | 1.60% |
| 2025-10-14 | 4.71 | 4.65 | -0.04 | -0.85% | 4.62 | 4.81 | 595969 | 28111.45 | 2.16% |
| 2025-10-13 | 4.50 | 4.69 | -0.04 | -0.85% | 4.47 | 4.72 | 595144 | 27455.73 | 2.15% |
| 2025-10-10 | 4.80 | 4.73 | -0.09 | -1.87% | 4.72 | 4.84 | 572801 | 27289.64 | 2.07% |
| 2025-10-09 | 4.78 | 4.82 | 0.10 | 2.12% | 4.76 | 4.94 | 624316 | 30090.92 | 2.26% |
| 2025-09-30 | 4.68 | 4.72 | 0.04 | 0.85% | 4.68 | 4.77 | 399789 | 18863.80 | 1.45% |
| 2025-09-29 | 4.66 | 4.68 | 0.02 | 0.43% | 4.57 | 4.71 | 556180 | 25921.89 | 2.01% |
| 2025-09-26 | 4.75 | 4.66 | -0.12 | -2.51% | 4.66 | 4.76 | 614587 | 28912.33 | 2.22% |
| 2025-09-25 | 4.87 | 4.78 | -0.08 | -1.65% | 4.78 | 4.88 | 599400 | 28872.58 | 2.17% |
| 2025-09-24 | 4.79 | 4.86 | 0.04 | 0.83% | 4.72 | 4.87 | 680805 | 32690.42 | 2.46% |
| 2025-09-23 | 5.01 | 4.82 | -0.21 | -4.17% | 4.70 | 5.01 | 1226585 | 59057.21 | 4.44% |
| 2025-09-22 | 5.07 | 5.03 | -0.09 | -1.76% | 4.97 | 5.12 | 989357 | 49620.06 | 3.58% |
| 2025-09-19 | 5.02 | 5.12 | 0.06 | 1.19% | 4.96 | 5.22 | 1372534 | 69992.79 | 4.97% |
| 2025-09-18 | 5.15 | 5.06 | -0.09 | -1.75% | 5.01 | 5.30 | 1494492 | 77107.13 | 5.41% |
| 2025-09-17 | 5.13 | 5.15 | 0.03 | 0.59% | 5.08 | 5.23 | 1169495 | 60351.39 | 4.23% |
| 2025-09-16 | 5.02 | 5.12 | 0.08 | 1.59% | 4.99 | 5.12 | 971508 | 49224.34 | 3.52% |
| 2025-09-15 | 5.07 | 5.04 | -0.02 | -0.40% | 4.98 | 5.10 | 741105 | 37270.24 | 2.68% |
| 2025-09-12 | 5.09 | 5.06 | -0.03 | -0.59% | 5.00 | 5.13 | 905058 | 45964.34 | 3.28% |
| 2025-09-11 | 4.91 | 5.09 | 0.13 | 2.62% | 4.83 | 5.15 | 1292222 | 64749.39 | 4.68% |
| 2025-09-10 | 4.94 | 4.96 | 0.00 | 0.00% | 4.87 | 4.98 | 1053234 | 51978.54 | 3.81% |
| 2025-09-09 | 5.16 | 4.96 | -0.26 | -4.98% | 4.95 | 5.17 | 1458350 | 73430.52 | 5.28% |
| 2025-09-08 | 5.22 | 5.22 | -0.01 | -0.19% | 5.11 | 5.38 | 1283424 | 66995.76 | 4.64% |
| 2025-09-05 | 5.20 | 5.23 | 0.07 | 1.36% | 5.05 | 5.25 | 1341587 | 69201.44 | 4.86% |
| 2025-09-04 | 5.41 | 5.16 | -0.29 | -5.32% | 5.01 | 5.58 | 1944232 | 102552.47 | 7.04% |
| 2025-09-03 | 5.84 | 5.45 | -0.45 | -7.63% | 5.40 | 5.86 | 2141491 | 120434.43 | 7.75% |
| 2025-09-02 | 5.84 | 5.90 | 0.06 | 1.03% | 5.65 | 6.00 | 2878454 | 168828.14 | 10.42% |
| 2025-09-01 | 5.67 | 5.84 | 0.17 | 3.00% | 5.58 | 5.87 | 2000804 | 115364.15 | 7.24% |
| 2025-08-29 | 5.83 | 5.67 | -0.16 | -2.74% | 5.63 | 5.97 | 1859547 | 107093.75 | 6.73% |
| 2025-08-28 | 5.75 | 5.83 | 0.01 | 0.17% | 5.55 | 5.94 | 2677518 | 154493.86 | 9.69% |
| 2025-08-27 | 5.90 | 5.82 | -0.11 | -1.85% | 5.78 | 6.36 | 3857741 | 233575.86 | 13.96% |
| 2025-08-26 | 5.67 | 5.93 | 0.26 | 4.59% | 5.55 | 6.09 | 3628933 | 212218.47 | 13.13% |
| 2025-08-25 | 5.90 | 5.67 | -0.13 | -2.24% | 5.62 | 5.96 | 3033757 | 174041.20 | 10.98% |
| 2025-08-22 | 5.39 | 5.80 | 0.08 | 1.40% | 5.39 | 6.00 | 4487090 | 255323.11 | 16.24% |
深证大盘股票行情在线 K线走势图
华映科技(000536)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
