华映科技(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(%) |
| 2019-08-19 | 3.05 | 3.10 | 2.98 | 3.07 | 0.05 | 1.66 | 1,158,746 | 35,284 | 3.97 | 5.78 |
| 2019-08-16 | 3.00 | 3.10 | 2.98 | 3.02 | -0.02 | -0.66 | 1,162,395 | 35,379 | 3.95 | 5.80 |
| 2019-08-15 | 2.90 | 3.07 | 2.90 | 3.04 | -0.02 | -0.65 | 1,400,102 | 42,036 | 5.56 | 6.99 |
| 2019-08-14 | 2.84 | 3.06 | 2.81 | 3.06 | 0.28 | 10.07 | 1,924,611 | 57,577 | 8.99 | 9.61 |
| 2019-08-13 | 2.80 | 2.85 | 2.78 | 2.78 | -0.06 | -2.11 | 413,431 | 11,592 | 2.46 | 2.06 |
| 2019-08-12 | 2.79 | 2.85 | 2.72 | 2.84 | 0.06 | 2.16 | 595,000 | 16,591 | 4.68 | 2.97 |
| 2019-08-09 | 2.87 | 2.90 | 2.77 | 2.78 | -0.08 | -2.80 | 693,831 | 19,629 | 4.55 | 3.46 |
| 2019-08-08 | 2.77 | 2.94 | 2.75 | 2.86 | 0.10 | 3.62 | 981,019 | 28,067 | 6.88 | 4.90 |
| 2019-08-07 | 2.90 | 2.92 | 2.75 | 2.76 | -0.11 | -3.83 | 724,648 | 20,391 | 5.92 | 3.62 |
| 2019-08-06 | 2.88 | 2.94 | 2.69 | 2.87 | -0.10 | -3.37 | 1,072,195 | 30,213 | 8.42 | 5.35 |
| 2019-08-05 | 3.05 | 3.09 | 2.96 | 2.97 | -0.09 | -2.94 | 719,652 | 21,726 | 4.25 | 3.59 |
| 2019-08-02 | 2.91 | 3.13 | 2.90 | 3.06 | 0.05 | 1.66 | 1,108,442 | 33,701 | 7.64 | 5.53 |
| 2019-08-01 | 3.05 | 3.11 | 2.99 | 3.01 | -0.06 | -1.95 | 916,591 | 27,921 | 3.91 | 4.58 |
| 2019-07-31 | 3.23 | 3.23 | 2.95 | 3.07 | -0.17 | -5.25 | 1,290,222 | 39,619 | 8.64 | 6.44 |
| 2019-07-30 | 3.37 | 3.42 | 3.24 | 3.24 | -0.13 | -3.86 | 1,351,438 | 45,036 | 5.34 | 6.75 |
| 2019-07-29 | 3.41 | 3.46 | 3.31 | 3.37 | -0.04 | -1.17 | 1,075,953 | 36,384 | 4.40 | 5.37 |
| 2019-07-26 | 3.61 | 3.64 | 3.40 | 3.41 | -0.24 | -6.58 | 1,621,856 | 56,782 | 6.58 | 8.10 |
| 2019-07-25 | 3.56 | 3.68 | 3.41 | 3.65 | 0.06 | 1.67 | 1,848,453 | 66,322 | 7.52 | 9.23 |
| 2019-07-24 | 3.56 | 3.74 | 3.53 | 3.59 | 0.03 | 0.84 | 1,630,684 | 59,221 | 5.90 | 8.14 |
| 2019-07-23 | 3.56 | 3.76 | 3.52 | 3.56 | -0.07 | -1.93 | 1,575,531 | 57,094 | 6.61 | 7.86 |
| 2019-07-22 | 3.59 | 3.76 | 3.33 | 3.63 | 0.08 | 2.25 | 2,081,881 | 73,994 | 12.11 | 10.39 |
| 2019-07-19 | 3.67 | 3.89 | 3.51 | 3.55 | -0.34 | -8.74 | 2,526,717 | 92,913 | 9.77 | 12.61 |
| 2019-07-18 | 3.72 | 4.04 | 3.47 | 3.89 | 0.22 | 5.99 | 4,033,648 | 152,312 | 15.53 | 20.13 |
| 2019-07-17 | 3.34 | 3.67 | 3.28 | 3.67 | 0.33 | 9.88 | 1,788,726 | 62,472 | 11.68 | 8.93 |
| 2019-07-16 | 3.01 | 3.34 | 2.96 | 3.34 | 0.30 | 9.87 | 2,492,620 | 80,465 | 12.50 | 12.44 |
| 2019-07-15 | 2.90 | 3.11 | 2.81 | 3.04 | -0.08 | -2.56 | 1,366,486 | 40,422 | 9.62 | 6.82 |
| 2019-07-12 | 3.08 | 3.22 | 3.00 | 3.12 | 0.09 | 2.97 | 1,662,778 | 52,181 | 7.26 | 8.30 |
| 2019-07-11 | 3.09 | 3.26 | 3.00 | 3.03 | -0.12 | -3.81 | 1,945,551 | 60,633 | 8.25 | 9.71 |
| 2019-07-10 | 2.84 | 3.15 | 2.76 | 3.15 | 0.29 | 10.14 | 1,977,234 | 59,894 | 13.64 | 9.87 |
| 2019-07-09 | 2.85 | 2.87 | 2.72 | 2.86 | 0.03 | 1.06 | 872,453 | 24,452 | 5.30 | 4.36 |
| 2019-07-08 | 2.91 | 2.96 | 2.71 | 2.83 | -0.13 | -4.39 | 1,175,933 | 33,096 | 8.45 | 5.87 |
| 2019-07-05 | 3.03 | 3.17 | 2.96 | 2.96 | -0.13 | -4.21 | 1,309,847 | 39,943 | 6.80 | 6.54 |
| 2019-07-04 | 3.05 | 3.32 | 2.97 | 3.09 | -0.01 | -0.32 | 2,402,074 | 75,039 | 11.29 | 11.99 |
| 2019-07-03 | 2.76 | 3.10 | 2.71 | 3.10 | 0.28 | 9.93 | 2,124,818 | 62,726 | 13.83 | 10.61 |
| 2019-07-02 | 3.05 | 3.05 | 2.80 | 2.82 | 0.05 | 1.81 | 1,890,952 | 56,156 | 9.03 | 9.44 |
| 2019-07-01 | 2.57 | 2.77 | 2.55 | 2.77 | 0.25 | 9.92 | 436,492 | 11,732 | 8.73 | 2.18 |
