*ST华映(000536) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-23 | 2.01 | 2.05 | 2.00 | 2.03 | 0.02 | 1.00 | 104,501 | 2,114 | 2.49 | 0.38 |
| 2020-09-22 | 2.05 | 2.06 | 2.01 | 2.01 | -0.02 | -0.99 | 154,184 | 3,136 | 2.46 | 0.56 |
| 2020-09-21 | 2.06 | 2.06 | 2.03 | 2.03 | -0.03 | -1.46 | 97,159 | 1,979 | 1.46 | 0.35 |
| 2020-09-18 | 2.08 | 2.08 | 2.03 | 2.06 | -0.02 | -0.96 | 123,835 | 2,543 | 2.40 | 0.45 |
| 2020-09-17 | 2.04 | 2.08 | 2.01 | 2.08 | 0.04 | 1.96 | 214,164 | 4,361 | 3.43 | 0.78 |
| 2020-09-16 | 2.07 | 2.08 | 2.03 | 2.04 | -0.05 | -2.39 | 159,652 | 3,272 | 2.39 | 0.58 |
| 2020-09-15 | 2.10 | 2.11 | 2.07 | 2.09 | -0.02 | -0.95 | 165,763 | 3,455 | 1.90 | 0.60 |
| 2020-09-14 | 2.11 | 2.12 | 2.08 | 2.11 | 0.01 | 0.48 | 225,662 | 4,736 | 1.90 | 0.82 |
| 2020-09-11 | 2.02 | 2.13 | 1.99 | 2.10 | 0.07 | 3.45 | 377,097 | 7,790 | 6.90 | 1.36 |
| 2020-09-10 | 2.06 | 2.09 | 2.01 | 2.03 | -0.03 | -1.46 | 226,257 | 4,636 | 3.88 | 0.82 |
| 2020-09-09 | 2.05 | 2.09 | 2.04 | 2.06 | -0.01 | -0.48 | 232,354 | 4,803 | 2.42 | 0.84 |
| 2020-09-08 | 2.09 | 2.10 | 2.01 | 2.07 | -0.02 | -0.96 | 323,705 | 6,640 | 4.31 | 1.17 |
| 2020-09-07 | 2.01 | 2.09 | 2.01 | 2.09 | 0.10 | 5.03 | 500,105 | 10,387 | 4.02 | 1.81 |
| 2020-09-04 | 1.92 | 1.99 | 1.90 | 1.99 | 0.05 | 2.58 | 207,311 | 4,022 | 4.64 | 0.75 |
| 2020-09-03 | 1.93 | 1.96 | 1.92 | 1.94 | 0.01 | 0.52 | 132,406 | 2,563 | 2.07 | 0.48 |
| 2020-09-02 | 2.00 | 2.01 | 1.91 | 1.93 | -0.08 | -3.98 | 288,686 | 5,635 | 4.98 | 1.04 |
| 2020-09-01 | 2.04 | 2.06 | 1.99 | 2.01 | 0.00 | 0.00 | 159,685 | 3,221 | 3.48 | 0.58 |
| 2020-08-31 | 2.00 | 2.05 | 1.97 | 2.01 | 0.02 | 1.01 | 200,849 | 4,060 | 4.02 | 0.73 |
| 2020-08-28 | 2.02 | 2.03 | 1.96 | 1.99 | -0.01 | -0.50 | 272,942 | 5,430 | 3.50 | 0.99 |
| 2020-08-27 | 1.89 | 2.00 | 1.87 | 2.00 | 0.10 | 5.26 | 329,138 | 6,389 | 6.84 | 1.19 |
| 2020-08-26 | 1.85 | 1.93 | 1.83 | 1.90 | 0.03 | 1.60 | 306,969 | 5,762 | 5.35 | 1.11 |
| 2020-08-25 | 1.96 | 1.96 | 1.87 | 1.87 | -0.10 | -5.08 | 578,612 | 10,897 | 4.57 | 2.09 |
| 2020-08-24 | 2.06 | 2.07 | 1.97 | 1.97 | -0.10 | -4.83 | 428,898 | 8,489 | 4.83 | 1.55 |
| 2020-08-21 | 2.07 | 2.10 | 2.04 | 2.07 | 0.00 | 0.00 | 203,895 | 4,226 | 2.90 | 0.74 |
| 2020-08-20 | 2.16 | 2.22 | 2.06 | 2.07 | -0.09 | -4.17 | 467,373 | 9,964 | 7.41 | 1.69 |
| 2020-08-19 | 2.12 | 2.23 | 2.12 | 2.16 | 0.03 | 1.41 | 427,675 | 9,278 | 5.16 | 1.55 |
| 2020-08-18 | 2.20 | 2.22 | 2.13 | 2.13 | -0.11 | -4.91 | 1,017,988 | 21,909 | 4.02 | 3.68 |
| 2020-08-17 | 2.24 | 2.24 | 2.24 | 2.24 | 0.11 | 5.16 | 22,135 | 496 | 0.00 | 0.08 |
| 2020-08-14 | 2.13 | 2.13 | 2.13 | 2.13 | 0.10 | 4.93 | 26,352 | 561 | 0.00 | 0.10 |
| 2020-08-13 | 2.03 | 2.03 | 2.03 | 2.03 | 0.10 | 5.18 | 44,509 | 904 | 0.00 | 0.16 |
| 2020-08-12 | 1.91 | 1.93 | 1.89 | 1.93 | 0.09 | 4.89 | 309,071 | 5,957 | 2.17 | 1.12 |
| 2020-08-11 | 1.83 | 1.87 | 1.82 | 1.84 | 0.02 | 1.10 | 208,819 | 3,853 | 2.75 | 0.76 |
| 2020-08-10 | 1.89 | 1.89 | 1.81 | 1.82 | -0.06 | -3.19 | 295,641 | 5,417 | 4.26 | 1.07 |
| 2020-08-07 | 1.90 | 1.95 | 1.86 | 1.88 | -0.05 | -2.59 | 395,279 | 7,486 | 4.66 | 1.43 |
| 2020-08-06 | 1.90 | 1.96 | 1.87 | 1.93 | 0.06 | 3.21 | 782,361 | 15,083 | 4.81 | 2.83 |
| 2020-08-05 | 1.74 | 1.87 | 1.74 | 1.87 | 0.09 | 5.06 | 542,506 | 9,977 | 7.30 | 1.96 |
| 2020-08-04 | 1.75 | 1.82 | 1.72 | 1.78 | 0.05 | 2.89 | 482,642 | 8,603 | 5.78 | 1.75 |
| 2020-08-03 | 1.65 | 1.73 | 1.64 | 1.73 | 0.08 | 4.85 | 502,747 | 8,544 | 5.45 | 1.82 |
| 2020-07-31 | 1.63 | 1.69 | 1.62 | 1.65 | 0.03 | 1.85 | 333,599 | 5,537 | 4.32 | 1.21 |
| 2020-07-30 | 1.63 | 1.65 | 1.60 | 1.62 | -0.01 | -0.61 | 212,917 | 3,459 | 3.07 | 0.77 |
| 2020-07-29 | 1.62 | 1.63 | 1.61 | 1.63 | 0.01 | 0.62 | 112,626 | 1,826 | 1.23 | 0.41 |
| 2020-07-28 | 1.62 | 1.66 | 1.61 | 1.62 | -0.01 | -0.61 | 172,092 | 2,806 | 3.07 | 0.62 |
| 2020-07-27 | 1.59 | 1.66 | 1.55 | 1.63 | 0.05 | 3.16 | 265,049 | 4,256 | 6.96 | 0.96 |
| 2020-07-24 | 1.64 | 1.65 | 1.56 | 1.58 | -0.06 | -3.66 | 295,794 | 4,717 | 5.49 | 1.07 |
| 2020-07-23 | 1.63 | 1.65 | 1.61 | 1.64 | 0.03 | 1.86 | 202,347 | 3,300 | 2.48 | 0.73 |
| 2020-07-22 | 1.64 | 1.64 | 1.60 | 1.61 | -0.02 | -1.23 | 193,927 | 3,137 | 2.45 | 0.70 |
| 2020-07-21 | 1.61 | 1.66 | 1.59 | 1.63 | 0.02 | 1.24 | 310,682 | 5,020 | 4.35 | 1.12 |
| 2020-07-20 | 1.55 | 1.61 | 1.54 | 1.61 | 0.08 | 5.23 | 357,217 | 5,699 | 4.58 | 1.29 |
| 2020-07-17 | 1.50 | 1.56 | 1.50 | 1.53 | 0.03 | 2.00 | 163,753 | 2,513 | 4.00 | 0.59 |
| 2020-07-16 | 1.59 | 1.59 | 1.50 | 1.50 | -0.08 | -5.06 | 332,984 | 5,127 | 5.70 | 1.21 |
| 2020-07-15 | 1.60 | 1.61 | 1.57 | 1.58 | -0.04 | -2.47 | 311,497 | 4,949 | 2.47 | 1.13 |
| 2020-07-14 | 1.62 | 1.66 | 1.61 | 1.62 | -0.01 | -0.61 | 409,137 | 6,669 | 3.07 | 1.48 |
| 2020-07-13 | 1.61 | 1.64 | 1.60 | 1.63 | 0.02 | 1.24 | 300,461 | 4,881 | 2.48 | 1.09 |
| 2020-07-10 | 1.63 | 1.63 | 1.60 | 1.61 | -0.03 | -1.83 | 282,090 | 4,557 | 1.83 | 1.02 |
| 2020-07-09 | 1.67 | 1.67 | 1.59 | 1.64 | -0.03 | -1.80 | 562,524 | 9,163 | 4.79 | 2.04 |
| 2020-07-08 | 1.69 | 1.69 | 1.66 | 1.67 | -0.01 | -0.60 | 283,094 | 4,724 | 1.79 | 1.02 |
| 2020-07-07 | 1.65 | 1.70 | 1.64 | 1.68 | 0.03 | 1.82 | 380,688 | 6,343 | 3.64 | 1.38 |
| 2020-07-06 | 1.61 | 1.67 | 1.60 | 1.65 | 0.05 | 3.13 | 331,417 | 5,457 | 4.38 | 1.20 |
| 2020-07-03 | 1.59 | 1.61 | 1.58 | 1.60 | 0.00 | 0.00 | 217,120 | 3,460 | 1.88 | 0.79 |
| 2020-07-02 | 1.60 | 1.62 | 1.57 | 1.60 | 0.00 | 0.00 | 191,230 | 3,039 | 3.13 | 0.69 |
| 2020-07-01 | 1.61 | 1.62 | 1.59 | 1.60 | -0.01 | -0.62 | 130,940 | 2,094 | 1.86 | 0.47 |
