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 |
|---|
| 2025-08-01 | 4.41 | 4.45 | 0.05 | 1.14% | 4.40 | 4.67 | 948208 | 42692.54 | 3.43% |
| 2025-07-31 | 4.47 | 4.40 | -0.09 | -2.00% | 4.39 | 4.53 | 484303 | 21548.77 | 1.75% |
| 2025-07-30 | 4.53 | 4.49 | -0.04 | -0.88% | 4.45 | 4.54 | 390991 | 17565.61 | 1.42% |
| 2025-07-29 | 4.51 | 4.53 | 0.01 | 0.22% | 4.45 | 4.55 | 430706 | 19332.01 | 1.56% |
| 2025-07-28 | 4.52 | 4.52 | 0.02 | 0.44% | 4.49 | 4.56 | 531487 | 24081.89 | 1.92% |
| 2025-07-25 | 4.50 | 4.50 | 0.01 | 0.22% | 4.47 | 4.52 | 481013 | 21622.11 | 1.74% |
| 2025-07-24 | 4.41 | 4.49 | 0.08 | 1.81% | 4.40 | 4.49 | 688541 | 30763.87 | 2.49% |
| 2025-07-23 | 4.44 | 4.41 | -0.03 | -0.68% | 4.40 | 4.49 | 530964 | 23595.48 | 1.92% |
| 2025-07-22 | 4.43 | 4.44 | 0.00 | 0.00% | 4.40 | 4.47 | 433943 | 19229.88 | 1.57% |
| 2025-07-21 | 4.36 | 4.44 | 0.07 | 1.60% | 4.35 | 4.45 | 757088 | 33512.84 | 2.74% |
| 2025-07-18 | 4.38 | 4.37 | -0.02 | -0.46% | 4.35 | 4.43 | 399298 | 17489.52 | 1.45% |
| 2025-07-17 | 4.28 | 4.39 | 0.10 | 2.33% | 4.27 | 4.40 | 742010 | 32394.91 | 2.69% |
| 2025-07-16 | 4.30 | 4.29 | 0.00 | 0.00% | 4.28 | 4.37 | 378851 | 16358.49 | 1.37% |
| 2025-07-15 | 4.38 | 4.29 | -0.08 | -1.83% | 4.25 | 4.38 | 636799 | 27326.86 | 2.30% |
| 2025-07-14 | 4.40 | 4.37 | -0.08 | -1.80% | 4.36 | 4.42 | 564385 | 24694.31 | 2.04% |
| 2025-07-11 | 4.42 | 4.45 | 0.01 | 0.23% | 4.37 | 4.46 | 541686 | 23970.98 | 1.96% |
| 2025-07-10 | 4.40 | 4.44 | 0.05 | 1.14% | 4.38 | 4.45 | 464167 | 20549.18 | 1.68% |
| 2025-07-09 | 4.47 | 4.39 | -0.08 | -1.79% | 4.38 | 4.47 | 626577 | 27641.54 | 2.27% |
| 2025-07-08 | 4.33 | 4.47 | 0.14 | 3.23% | 4.32 | 4.50 | 1095476 | 48738.81 | 3.96% |
| 2025-07-07 | 4.33 | 4.33 | 0.00 | 0.00% | 4.30 | 4.35 | 288678 | 12490.27 | 1.04% |
| 2025-07-04 | 4.46 | 4.33 | -0.11 | -2.48% | 4.33 | 4.46 | 637428 | 27802.27 | 2.31% |
| 2025-07-03 | 4.35 | 4.44 | 0.09 | 2.07% | 4.34 | 4.45 | 758791 | 33502.76 | 2.75% |
| 2025-07-02 | 4.44 | 4.35 | -0.10 | -2.25% | 4.32 | 4.44 | 496571 | 21635.98 | 1.80% |
| 2025-07-01 | 4.42 | 4.45 | 0.03 | 0.68% | 4.39 | 4.49 | 587918 | 26089.53 | 2.13% |
| 2025-06-30 | 4.40 | 4.42 | 0.03 | 0.68% | 4.39 | 4.44 | 382665 | 16878.48 | 1.38% |
| 2025-06-27 | 4.44 | 4.39 | 0.01 | 0.23% | 4.39 | 4.45 | 384457 | 16949.26 | 1.39% |
| 2025-06-26 | 4.39 | 4.38 | 0.00 | 0.00% | 4.37 | 4.46 | 577331 | 25480.42 | 2.09% |
| 2025-06-25 | 4.39 | 4.38 | 0.02 | 0.46% | 4.31 | 4.39 | 526270 | 22925.65 | 1.90% |
| 2025-06-24 | 4.24 | 4.36 | 0.11 | 2.59% | 4.23 | 4.36 | 591889 | 25603.57 | 2.14% |
| 2025-06-23 | 4.15 | 4.25 | 0.06 | 1.43% | 4.10 | 4.26 | 356885 | 15030.67 | 1.29% |
| 2025-06-20 | 4.20 | 4.19 | -0.01 | -0.24% | 4.18 | 4.26 | 224330 | 9445.04 | 0.81% |
| 2025-06-19 | 4.30 | 4.20 | -0.11 | -2.55% | 4.19 | 4.30 | 371548 | 15732.98 | 1.34% |
| 2025-06-18 | 4.25 | 4.31 | 0.02 | 0.47% | 4.22 | 4.34 | 427954 | 18318.79 | 1.55% |
| 2025-06-17 | 4.26 | 4.29 | 0.03 | 0.70% | 4.24 | 4.36 | 365912 | 15758.72 | 1.32% |
| 2025-06-16 | 4.23 | 4.26 | -0.01 | -0.23% | 4.22 | 4.29 | 235027 | 10019.58 | 0.85% |
| 2025-06-13 | 4.36 | 4.27 | -0.09 | -2.06% | 4.26 | 4.36 | 412286 | 17682.81 | 1.49% |
| 2025-06-12 | 4.40 | 4.36 | -0.03 | -0.68% | 4.35 | 4.47 | 477322 | 20986.23 | 1.73% |
| 2025-06-11 | 4.36 | 4.39 | 0.02 | 0.46% | 4.36 | 4.46 | 413214 | 18274.15 | 1.50% |
| 2025-06-10 | 4.46 | 4.37 | -0.09 | -2.02% | 4.31 | 4.47 | 500108 | 21901.36 | 1.81% |
| 2025-06-09 | 4.43 | 4.46 | 0.04 | 0.90% | 4.42 | 4.49 | 421293 | 18782.82 | 1.52% |
| 2025-06-06 | 4.46 | 4.42 | -0.04 | -0.90% | 4.40 | 4.48 | 345801 | 15297.89 | 1.25% |
| 2025-06-05 | 4.39 | 4.46 | 0.07 | 1.59% | 4.33 | 4.47 | 573712 | 25303.59 | 2.08% |
| 2025-06-04 | 4.35 | 4.39 | 0.06 | 1.39% | 4.33 | 4.45 | 390272 | 17155.32 | 1.41% |
| 2025-06-03 | 4.32 | 4.33 | 0.00 | 0.00% | 4.26 | 4.36 | 308220 | 13335.44 | 1.12% |
| 2025-05-30 | 4.43 | 4.33 | -0.12 | -2.70% | 4.32 | 4.44 | 457520 | 19919.10 | 1.66% |
| 2025-05-29 | 4.37 | 4.45 | 0.09 | 2.06% | 4.36 | 4.47 | 492518 | 21859.21 | 1.78% |
| 2025-05-28 | 4.43 | 4.36 | -0.06 | -1.36% | 4.34 | 4.47 | 392171 | 17199.83 | 1.42% |
| 2025-05-27 | 4.45 | 4.42 | -0.05 | -1.12% | 4.40 | 4.47 | 343108 | 15181.88 | 1.24% |
| 2025-05-26 | 4.41 | 4.47 | 0.06 | 1.36% | 4.40 | 4.47 | 320534 | 14223.54 | 1.16% |
| 2025-05-23 | 4.49 | 4.41 | -0.10 | -2.22% | 4.40 | 4.52 | 458578 | 20460.53 | 1.66% |
| 2025-05-22 | 4.55 | 4.51 | -0.08 | -1.74% | 4.50 | 4.62 | 475099 | 21528.35 | 1.72% |
| 2025-05-21 | 4.68 | 4.59 | -0.16 | -3.37% | 4.57 | 4.68 | 885180 | 40829.79 | 3.20% |
| 2025-05-20 | 4.62 | 4.75 | 0.16 | 3.49% | 4.53 | 4.84 | 1532132 | 72002.82 | 5.55% |
| 2025-05-19 | 4.51 | 4.59 | 0.09 | 2.00% | 4.44 | 4.61 | 610006 | 27711.12 | 2.21% |
| 2025-05-16 | 4.43 | 4.50 | 0.03 | 0.67% | 4.43 | 4.54 | 459975 | 20756.76 | 1.66% |
| 2025-05-15 | 4.55 | 4.47 | -0.11 | -2.40% | 4.46 | 4.57 | 496536 | 22293.35 | 1.80% |
| 2025-05-14 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.66 | 679108 | 31082.69 | 2.46% |
| 2025-05-13 | 4.63 | 4.52 | -0.06 | -1.31% | 4.52 | 4.65 | 625161 | 28639.75 | 2.26% |
| 2025-05-12 | 4.54 | 4.58 | 0.04 | 0.88% | 4.50 | 4.60 | 734249 | 33449.84 | 2.66% |
| 2025-05-09 | 4.66 | 4.54 | -0.14 | -2.99% | 4.52 | 4.90 | 1350238 | 63007.97 | 4.89% |
| 2025-05-08 | 4.66 | 4.68 | 0.03 | 0.65% | 4.62 | 4.72 | 666181 | 31200.67 | 2.41% |
| 2025-05-07 | 4.70 | 4.65 | 0.02 | 0.43% | 4.57 | 4.73 | 1110297 | 51309.32 | 4.02% |
| 2025-05-06 | 4.38 | 4.63 | 0.28 | 6.44% | 4.37 | 4.65 | 1164522 | 52945.73 | 4.21% |
| 2025-04-30 | 4.25 | 4.35 | 0.11 | 2.59% | 4.25 | 4.38 | 564154 | 24466.85 | 2.04% |
| 2025-04-29 | 4.20 | 4.24 | 0.02 | 0.47% | 4.17 | 4.29 | 345637 | 14704.99 | 1.25% |
| 2025-04-28 | 4.28 | 4.22 | -0.08 | -1.86% | 4.21 | 4.28 | 349574 | 14804.03 | 1.27% |
| 2025-04-25 | 4.29 | 4.30 | -0.01 | -0.23% | 4.25 | 4.35 | 419305 | 18056.76 | 1.52% |
| 2025-04-24 | 4.47 | 4.31 | -0.20 | -4.43% | 4.28 | 4.47 | 892943 | 38747.25 | 3.23% |
| 2025-04-23 | 4.40 | 4.51 | 0.15 | 3.44% | 4.39 | 4.80 | 1354029 | 61780.29 | 4.90% |
| 2025-04-22 | 4.41 | 4.36 | -0.06 | -1.36% | 4.35 | 4.49 | 611042 | 26940.42 | 2.21% |
| 2025-04-21 | 4.29 | 4.42 | 0.13 | 3.03% | 4.24 | 4.45 | 611754 | 26726.14 | 2.21% |
| 2025-04-18 | 4.22 | 4.29 | 0.05 | 1.18% | 4.18 | 4.29 | 453576 | 19308.82 | 1.64% |
| 2025-04-17 | 4.23 | 4.24 | -0.02 | -0.47% | 4.22 | 4.33 | 466661 | 19972.54 | 1.69% |
| 2025-04-16 | 4.34 | 4.26 | -0.12 | -2.74% | 4.23 | 4.40 | 543920 | 23430.18 | 1.97% |
| 2025-04-15 | 4.45 | 4.38 | -0.06 | -1.35% | 4.33 | 4.55 | 712582 | 31514.40 | 2.58% |
| 2025-04-14 | 4.47 | 4.44 | 0.10 | 2.30% | 4.42 | 4.63 | 851871 | 38273.30 | 3.08% |
| 2025-04-11 | 4.20 | 4.34 | 0.09 | 2.12% | 4.17 | 4.39 | 785167 | 33902.52 | 2.84% |
| 2025-04-10 | 4.23 | 4.25 | 0.11 | 2.66% | 4.21 | 4.37 | 920002 | 39451.63 | 3.33% |
| 2025-04-09 | 3.96 | 4.14 | 0.14 | 3.50% | 3.60 | 4.19 | 1186687 | 47137.41 | 4.29% |
| 2025-04-08 | 4.00 | 4.00 | -0.16 | -3.85% | 3.88 | 4.19 | 1071968 | 42775.12 | 3.88% |
深证大盘股票行情在线 K线走势图
