*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(%) |
| 2021-03-02 | 2.91 | 2.92 | 2.82 | 2.83 | -0.07 | -2.41 | 156,837 | 4,487 | 3.45 | 0.57 |
| 2021-03-01 | 2.86 | 2.92 | 2.86 | 2.90 | 0.02 | 0.69 | 114,843 | 3,321 | 2.08 | 0.42 |
| 2021-02-26 | 2.85 | 2.95 | 2.83 | 2.88 | 0.00 | 0.00 | 195,894 | 5,671 | 4.17 | 0.71 |
| 2021-02-25 | 2.83 | 2.90 | 2.80 | 2.88 | 0.07 | 2.49 | 211,186 | 6,022 | 3.56 | 0.76 |
| 2021-02-24 | 2.83 | 2.91 | 2.80 | 2.81 | -0.08 | -2.77 | 215,290 | 6,127 | 3.81 | 0.78 |
| 2021-02-23 | 2.85 | 2.94 | 2.81 | 2.89 | 0.05 | 1.76 | 232,059 | 6,712 | 4.58 | 0.84 |
| 2021-02-22 | 2.77 | 2.90 | 2.74 | 2.84 | 0.08 | 2.90 | 351,917 | 9,930 | 5.80 | 1.27 |
| 2021-02-19 | 2.64 | 2.76 | 2.61 | 2.76 | 0.13 | 4.94 | 284,784 | 7,689 | 5.70 | 1.03 |
| 2021-02-18 | 2.61 | 2.68 | 2.61 | 2.63 | 0.04 | 1.54 | 142,449 | 3,758 | 2.70 | 0.52 |
| 2021-02-10 | 2.52 | 2.60 | 2.52 | 2.59 | 0.04 | 1.57 | 120,189 | 3,081 | 3.14 | 0.44 |
| 2021-02-09 | 2.59 | 2.59 | 2.53 | 2.55 | 0.00 | 0.00 | 143,040 | 3,651 | 2.35 | 0.52 |
| 2021-02-08 | 2.50 | 2.62 | 2.47 | 2.55 | 0.01 | 0.39 | 199,651 | 5,116 | 5.91 | 0.72 |
| 2021-02-05 | 2.68 | 2.69 | 2.54 | 2.54 | -0.13 | -4.87 | 338,115 | 8,704 | 5.62 | 1.22 |
| 2021-02-04 | 2.77 | 2.78 | 2.65 | 2.67 | -0.12 | -4.30 | 257,090 | 6,896 | 4.66 | 0.93 |
| 2021-02-03 | 2.86 | 2.88 | 2.73 | 2.79 | -0.08 | -2.79 | 317,856 | 8,843 | 5.23 | 1.15 |
| 2021-02-02 | 2.83 | 2.92 | 2.82 | 2.87 | 0.03 | 1.06 | 225,154 | 6,462 | 3.52 | 0.81 |
| 2021-02-01 | 2.84 | 2.92 | 2.84 | 2.84 | -0.15 | -5.02 | 514,829 | 14,663 | 2.68 | 1.86 |
| 2021-01-29 | 2.91 | 3.02 | 2.87 | 2.99 | 0.11 | 3.82 | 500,276 | 14,892 | 5.21 | 1.81 |
| 2021-01-28 | 2.81 | 2.98 | 2.78 | 2.88 | 0.03 | 1.05 | 236,744 | 6,821 | 7.02 | 0.86 |
| 2021-01-27 | 2.94 | 2.95 | 2.83 | 2.85 | -0.08 | -2.73 | 268,203 | 7,705 | 4.10 | 0.97 |
| 2021-01-26 | 2.77 | 2.93 | 2.70 | 2.93 | 0.14 | 5.02 | 377,231 | 10,935 | 8.24 | 1.37 |
| 2021-01-25 | 2.90 | 2.91 | 2.77 | 2.79 | -0.11 | -3.79 | 310,584 | 8,766 | 4.83 | 1.12 |
| 2021-01-22 | 3.00 | 3.00 | 2.90 | 2.90 | -0.10 | -3.33 | 324,429 | 9,480 | 3.33 | 1.17 |
| 2021-01-21 | 3.03 | 3.07 | 2.97 | 3.00 | -0.03 | -0.99 | 239,315 | 7,213 | 3.30 | 0.87 |
| 2021-01-20 | 3.04 | 3.13 | 3.00 | 3.03 | 0.00 | 0.00 | 198,555 | 6,055 | 4.29 | 0.72 |
| 2021-01-19 | 3.16 | 3.17 | 3.02 | 3.03 | -0.13 | -4.11 | 361,526 | 11,091 | 4.75 | 1.31 |
| 2021-01-18 | 3.21 | 3.22 | 3.15 | 3.16 | -0.08 | -2.47 | 327,189 | 10,396 | 2.16 | 1.18 |
| 2021-01-15 | 3.20 | 3.32 | 3.15 | 3.24 | 0.07 | 2.21 | 593,434 | 19,112 | 5.36 | 2.15 |
| 2021-01-14 | 3.13 | 3.23 | 3.01 | 3.17 | 0.02 | 0.63 | 323,111 | 10,105 | 6.98 | 1.17 |
| 2021-01-13 | 3.16 | 3.23 | 3.11 | 3.15 | 0.04 | 1.29 | 449,179 | 14,255 | 3.86 | 1.63 |
| 2021-01-12 | 2.95 | 3.11 | 2.86 | 3.11 | 0.15 | 5.07 | 311,255 | 9,464 | 8.45 | 1.13 |
| 2021-01-11 | 3.13 | 3.13 | 2.96 | 2.96 | -0.16 | -5.13 | 418,913 | 12,544 | 5.45 | 1.52 |
| 2021-01-08 | 3.20 | 3.24 | 3.07 | 3.12 | -0.11 | -3.41 | 427,886 | 13,364 | 5.26 | 1.55 |
| 2021-01-07 | 3.18 | 3.29 | 3.16 | 3.23 | 0.05 | 1.57 | 383,621 | 12,316 | 4.09 | 1.39 |
| 2021-01-06 | 3.29 | 3.29 | 3.10 | 3.18 | -0.04 | -1.24 | 591,979 | 18,870 | 5.90 | 2.14 |
| 2021-01-05 | 3.22 | 3.22 | 3.15 | 3.22 | 0.15 | 4.89 | 766,550 | 24,589 | 2.28 | 2.77 |
| 2021-01-04 | 2.88 | 3.07 | 2.87 | 3.07 | 0.15 | 5.14 | 226,611 | 6,841 | 6.85 | 0.82 |
