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(%) |
| 2019-06-14 | 2.70 | 2.72 | 2.53 | 2.55 | -0.09 | -3.41 | 329,537 | 8,573 | 7.20 | 1.64 |
| 2019-06-13 | 2.61 | 2.69 | 2.57 | 2.64 | 0.05 | 1.93 | 379,791 | 10,023 | 4.63 | 1.90 |
| 2019-06-12 | 2.63 | 2.70 | 2.59 | 2.59 | 0.00 | 0.00 | 452,279 | 11,919 | 4.25 | 2.26 |
| 2019-06-11 | 2.52 | 2.62 | 2.45 | 2.59 | 0.13 | 5.28 | 480,299 | 12,237 | 6.91 | 2.40 |
| 2019-06-10 | 2.37 | 2.48 | 2.34 | 2.46 | 0.10 | 4.24 | 449,433 | 10,908 | 5.93 | 2.24 |
| 2019-06-06 | 2.50 | 2.50 | 2.33 | 2.36 | -0.15 | -5.98 | 427,474 | 10,215 | 6.77 | 2.13 |
| 2019-06-05 | 2.53 | 2.55 | 2.48 | 2.51 | 0.01 | 0.40 | 280,110 | 7,062 | 2.80 | 1.40 |
| 2019-06-04 | 2.62 | 2.62 | 2.48 | 2.50 | -0.11 | -4.21 | 331,460 | 8,441 | 5.36 | 1.65 |
| 2019-06-03 | 2.69 | 2.69 | 2.56 | 2.61 | -0.09 | -3.33 | 365,092 | 9,588 | 4.81 | 1.82 |
| 2019-05-31 | 2.69 | 2.76 | 2.69 | 2.70 | -0.01 | -0.37 | 276,045 | 7,520 | 2.58 | 1.38 |
| 2019-05-30 | 2.78 | 2.78 | 2.68 | 2.71 | -0.05 | -1.81 | 358,043 | 9,731 | 3.62 | 1.79 |
| 2019-05-29 | 2.75 | 2.83 | 2.72 | 2.76 | 0.01 | 0.36 | 431,969 | 11,975 | 4.00 | 2.16 |
| 2019-05-28 | 2.80 | 2.82 | 2.74 | 2.75 | -0.05 | -1.79 | 399,125 | 11,064 | 2.86 | 1.99 |
| 2019-05-27 | 2.71 | 2.83 | 2.68 | 2.80 | 0.09 | 3.32 | 497,473 | 13,720 | 5.54 | 2.48 |
| 2019-05-24 | 2.64 | 2.81 | 2.64 | 2.71 | 0.07 | 2.65 | 532,581 | 14,585 | 6.44 | 2.66 |
| 2019-05-23 | 2.73 | 2.74 | 2.62 | 2.64 | -0.08 | -2.94 | 365,961 | 9,793 | 4.41 | 1.83 |
| 2019-05-22 | 2.74 | 2.81 | 2.68 | 2.72 | -0.04 | -1.45 | 397,941 | 10,944 | 4.71 | 1.99 |
| 2019-05-21 | 2.62 | 2.85 | 2.62 | 2.76 | 0.10 | 3.76 | 575,692 | 15,778 | 8.65 | 2.87 |
| 2019-05-20 | 2.65 | 2.72 | 2.54 | 2.66 | -0.03 | -1.12 | 450,840 | 11,875 | 6.69 | 2.25 |
| 2019-05-17 | 2.83 | 2.83 | 2.65 | 2.69 | -0.14 | -4.95 | 593,420 | 16,299 | 6.36 | 2.96 |
| 2019-05-16 | 2.80 | 2.88 | 2.79 | 2.83 | -0.01 | -0.35 | 467,735 | 13,269 | 3.17 | 2.33 |
| 2019-05-15 | 2.82 | 2.86 | 2.80 | 2.84 | 0.03 | 1.07 | 416,178 | 11,784 | 2.14 | 2.08 |
| 2019-05-14 | 2.80 | 2.87 | 2.78 | 2.81 | -0.03 | -1.06 | 419,004 | 11,824 | 3.17 | 2.09 |
| 2019-05-13 | 2.85 | 2.89 | 2.80 | 2.84 | -0.02 | -0.70 | 482,988 | 13,744 | 3.15 | 2.41 |
| 2019-05-10 | 2.81 | 2.89 | 2.71 | 2.86 | 0.11 | 4.00 | 723,473 | 20,486 | 6.55 | 3.61 |
| 2019-05-09 | 2.81 | 2.90 | 2.75 | 2.75 | -0.16 | -5.50 | 750,079 | 21,115 | 5.15 | 3.74 |
| 2019-05-08 | 2.66 | 3.03 | 2.65 | 2.91 | 0.16 | 5.82 | 1,172,039 | 34,088 | 13.82 | 5.85 |
| 2019-05-07 | 2.71 | 2.77 | 2.64 | 2.75 | 0.10 | 3.77 | 605,093 | 16,391 | 4.91 | 3.02 |
| 2019-05-06 | 2.80 | 2.83 | 2.59 | 2.65 | -0.22 | -7.67 | 765,207 | 20,740 | 8.36 | 3.82 |
| 2019-04-30 | 2.87 | 3.01 | 2.72 | 2.87 | -0.08 | -2.71 | 840,979 | 24,258 | 9.83 | 4.20 |
| 2019-04-29 | 3.26 | 3.32 | 2.95 | 2.95 | -0.33 | -10.06 | 1,129,819 | 33,949 | 11.28 | 5.64 |
| 2019-04-26 | 3.37 | 3.48 | 3.26 | 3.28 | -0.18 | -5.20 | 1,066,885 | 35,843 | 6.36 | 5.33 |
| 2019-04-25 | 3.61 | 3.83 | 3.45 | 3.46 | -0.20 | -5.46 | 2,046,994 | 75,002 | 10.38 | 10.22 |
| 2019-04-24 | 3.32 | 3.66 | 3.28 | 3.66 | 0.33 | 9.91 | 1,213,046 | 42,385 | 11.41 | 6.06 |
| 2019-04-23 | 3.43 | 3.49 | 3.30 | 3.33 | -0.18 | -5.13 | 884,278 | 29,933 | 5.41 | 4.41 |
| 2019-04-22 | 3.52 | 3.66 | 3.47 | 3.51 | -0.06 | -1.68 | 983,410 | 34,989 | 5.32 | 4.91 |
| 2019-04-19 | 3.59 | 3.62 | 3.41 | 3.57 | -0.10 | -2.72 | 1,307,290 | 45,872 | 5.72 | 6.53 |
| 2019-04-18 | 3.75 | 3.98 | 3.65 | 3.67 | 0.02 | 0.55 | 2,645,218 | 100,010 | 9.04 | 13.20 |
| 2019-04-17 | 3.31 | 3.65 | 3.28 | 3.65 | 0.33 | 9.94 | 1,197,794 | 41,906 | 11.14 | 5.98 |
| 2019-04-16 | 3.32 | 3.34 | 3.17 | 3.32 | 0.01 | 0.30 | 690,930 | 22,435 | 5.14 | 3.45 |
| 2019-04-15 | 3.27 | 3.41 | 3.26 | 3.31 | 0.05 | 1.53 | 928,718 | 31,133 | 4.60 | 4.64 |
| 2019-04-12 | 3.35 | 3.37 | 3.22 | 3.26 | -0.11 | -3.26 | 733,132 | 24,022 | 4.45 | 3.66 |
| 2019-04-11 | 3.35 | 3.43 | 3.30 | 3.37 | 0.03 | 0.90 | 789,860 | 26,635 | 3.89 | 3.94 |
| 2019-04-10 | 3.37 | 3.43 | 3.27 | 3.34 | -0.04 | -1.18 | 667,166 | 22,365 | 4.73 | 3.33 |
| 2019-04-09 | 3.35 | 3.43 | 3.31 | 3.38 | 0.08 | 2.42 | 781,225 | 26,354 | 3.64 | 3.90 |
| 2019-04-08 | 3.42 | 3.48 | 3.26 | 3.30 | -0.11 | -3.23 | 803,757 | 26,808 | 6.45 | 4.01 |
| 2019-04-04 | 3.46 | 3.49 | 3.37 | 3.41 | -0.05 | -1.45 | 773,317 | 26,487 | 3.47 | 3.86 |
| 2019-04-03 | 3.53 | 3.56 | 3.40 | 3.46 | -0.14 | -3.89 | 1,113,522 | 38,587 | 4.44 | 5.56 |
| 2019-04-02 | 3.58 | 3.70 | 3.49 | 3.60 | 0.02 | 0.56 | 1,444,940 | 52,006 | 5.87 | 7.21 |
| 2019-04-01 | 3.44 | 3.60 | 3.44 | 3.58 | 0.19 | 5.60 | 1,022,092 | 36,058 | 4.72 | 5.10 |
