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(%) |
2019-12-12 | 2.70 | 2.72 | 2.65 | 2.66 | -0.04 | -1.48 | 378,787 | 10,155 | 2.59 | 1.37 |
2019-12-11 | 2.70 | 2.75 | 2.66 | 2.70 | -0.01 | -0.37 | 440,342 | 11,871 | 3.32 | 1.59 |
2019-12-10 | 2.73 | 2.73 | 2.64 | 2.71 | -0.01 | -0.37 | 489,740 | 13,118 | 3.31 | 1.77 |
2019-12-09 | 2.74 | 2.78 | 2.71 | 2.72 | -0.01 | -0.37 | 475,382 | 13,044 | 2.56 | 1.72 |
2019-12-06 | 2.72 | 2.79 | 2.72 | 2.73 | 0.00 | 0.00 | 501,733 | 13,758 | 2.56 | 1.82 |
2019-12-05 | 2.69 | 2.80 | 2.69 | 2.73 | 0.00 | 0.00 | 669,053 | 18,321 | 4.03 | 2.42 |
2019-12-04 | 2.62 | 2.88 | 2.60 | 2.73 | 0.09 | 3.41 | 1,113,608 | 30,655 | 10.61 | 4.03 |
2019-12-03 | 2.61 | 2.64 | 2.57 | 2.64 | 0.02 | 0.76 | 292,743 | 7,645 | 2.67 | 1.06 |
2019-12-02 | 2.64 | 2.66 | 2.58 | 2.62 | -0.04 | -1.50 | 439,264 | 11,482 | 3.01 | 1.59 |
2019-11-29 | 2.60 | 2.72 | 2.58 | 2.66 | 0.05 | 1.92 | 539,904 | 14,364 | 5.36 | 1.95 |
2019-11-28 | 2.61 | 2.69 | 2.59 | 2.61 | -0.03 | -1.14 | 551,520 | 14,526 | 3.79 | 2.00 |
2019-11-27 | 2.68 | 2.73 | 2.61 | 2.64 | -0.15 | -5.38 | 1,179,058 | 31,560 | 4.30 | 4.27 |
2019-11-26 | 2.49 | 2.79 | 2.48 | 2.79 | 0.25 | 9.84 | 1,642,718 | 45,351 | 12.20 | 5.95 |
2019-11-25 | 2.63 | 2.70 | 2.53 | 2.54 | 0.00 | 0.00 | 398,962 | 10,347 | 6.69 | 1.44 |
2019-11-22 | 2.49 | 2.56 | 2.47 | 2.54 | 0.05 | 2.01 | 342,798 | 8,611 | 3.61 | 1.24 |
2019-11-21 | 2.49 | 2.53 | 2.47 | 2.49 | -0.03 | -1.19 | 190,731 | 4,755 | 2.38 | 0.69 |
2019-11-20 | 2.52 | 2.57 | 2.50 | 2.52 | 0.00 | 0.00 | 279,137 | 7,083 | 2.78 | 1.01 |
2019-11-19 | 2.48 | 2.53 | 2.46 | 2.52 | 0.01 | 0.40 | 241,887 | 6,054 | 2.79 | 0.88 |
2019-11-18 | 2.47 | 2.57 | 2.45 | 2.51 | 0.06 | 2.45 | 313,670 | 7,936 | 4.90 | 1.14 |
2019-11-15 | 2.48 | 2.50 | 2.44 | 2.45 | -0.04 | -1.61 | 187,614 | 4,613 | 2.41 | 0.68 |
2019-11-14 | 2.42 | 2.53 | 2.42 | 2.49 | 0.05 | 2.05 | 264,580 | 6,588 | 4.51 | 0.96 |
2019-11-13 | 2.52 | 2.52 | 2.43 | 2.44 | -0.08 | -3.17 | 192,447 | 4,738 | 3.57 | 0.70 |
2019-11-12 | 2.51 | 2.53 | 2.48 | 2.52 | 0.01 | 0.40 | 146,430 | 3,672 | 1.99 | 0.53 |
2019-11-11 | 2.56 | 2.59 | 2.50 | 2.51 | -0.08 | -3.09 | 210,052 | 5,337 | 3.47 | 0.76 |
2019-11-08 | 2.61 | 2.63 | 2.58 | 2.59 | -0.04 | -1.52 | 203,177 | 5,294 | 1.90 | 0.74 |
2019-11-07 | 2.58 | 2.70 | 2.54 | 2.63 | 0.05 | 1.94 | 373,330 | 9,815 | 6.20 | 1.35 |
2019-11-06 | 2.62 | 2.63 | 2.56 | 2.58 | -0.04 | -1.53 | 193,634 | 5,026 | 2.67 | 0.70 |
2019-11-05 | 2.65 | 2.67 | 2.55 | 2.62 | -0.05 | -1.87 | 297,738 | 7,776 | 4.49 | 1.08 |
2019-11-04 | 2.74 | 2.82 | 2.66 | 2.67 | 0.03 | 1.14 | 307,529 | 8,343 | 6.06 | 1.11 |
2019-11-01 | 2.62 | 2.66 | 2.61 | 2.64 | 0.02 | 0.76 | 132,575 | 3,502 | 1.91 | 0.48 |
2019-10-31 | 2.67 | 2.68 | 2.62 | 2.62 | -0.06 | -2.24 | 174,475 | 4,616 | 2.24 | 0.63 |
2019-10-30 | 2.68 | 2.70 | 2.65 | 2.68 | 0.00 | 0.00 | 189,919 | 5,076 | 1.87 | 0.69 |
2019-10-29 | 2.71 | 2.72 | 2.64 | 2.68 | -0.03 | -1.11 | 296,976 | 7,918 | 2.95 | 1.07 |
2019-10-28 | 2.69 | 2.73 | 2.69 | 2.71 | 0.03 | 1.12 | 257,920 | 6,988 | 1.49 | 0.93 |
2019-10-25 | 2.65 | 2.72 | 2.65 | 2.68 | 0.01 | 0.37 | 182,047 | 4,878 | 2.62 | 0.66 |
2019-10-24 | 2.67 | 2.71 | 2.66 | 2.67 | -0.06 | -2.20 | 278,810 | 7,460 | 1.83 | 1.01 |
2019-10-23 | 2.69 | 2.85 | 2.65 | 2.73 | 0.04 | 1.49 | 446,929 | 12,207 | 7.43 | 1.62 |
2019-10-22 | 2.67 | 2.72 | 2.63 | 2.69 | 0.03 | 1.13 | 258,370 | 6,896 | 3.38 | 0.94 |
2019-10-21 | 2.68 | 2.71 | 2.62 | 2.66 | -0.03 | -1.12 | 242,059 | 6,415 | 3.35 | 0.88 |
2019-10-18 | 2.70 | 2.76 | 2.68 | 2.69 | -0.02 | -0.74 | 299,775 | 8,153 | 2.95 | 1.08 |
2019-10-17 | 2.71 | 2.77 | 2.70 | 2.71 | -0.01 | -0.37 | 219,982 | 5,997 | 2.57 | 0.80 |
2019-10-16 | 2.76 | 2.78 | 2.71 | 2.72 | -0.02 | -0.73 | 226,521 | 6,203 | 2.55 | 0.82 |
2019-10-15 | 2.76 | 2.78 | 2.70 | 2.74 | -0.08 | -2.84 | 368,050 | 10,080 | 2.84 | 1.33 |
2019-10-14 | 2.84 | 2.86 | 2.80 | 2.82 | 0.01 | 0.36 | 374,135 | 10,586 | 2.14 | 1.35 |
2019-10-11 | 2.81 | 2.88 | 2.75 | 2.81 | 0.01 | 0.36 | 470,674 | 13,262 | 4.64 | 1.70 |
2019-10-10 | 2.78 | 2.85 | 2.75 | 2.80 | 0.03 | 1.08 | 361,269 | 10,124 | 3.61 | 1.31 |
2019-10-09 | 2.66 | 2.90 | 2.62 | 2.77 | 0.08 | 2.97 | 489,662 | 13,621 | 10.41 | 2.44 |
2019-10-08 | 2.76 | 2.77 | 2.69 | 2.69 | -0.07 | -2.54 | 390,017 | 10,601 | 2.90 | 1.95 |