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(%) |
| 2022-06-24 | 2.14 | 2.15 | 2.10 | 2.10 | -0.03 | -1.41 | 306,341 | 6,480 | 2.35 | 1.11 |
| 2022-06-23 | 2.12 | 2.21 | 2.06 | 2.13 | 0.00 | 0.00 | 428,718 | 9,165 | 7.04 | 1.55 |
| 2022-06-22 | 2.11 | 2.22 | 2.10 | 2.13 | -0.01 | -0.47 | 449,557 | 9,603 | 5.61 | 1.63 |
| 2022-06-21 | 2.32 | 2.32 | 2.10 | 2.14 | -0.04 | -1.83 | 877,633 | 19,180 | 10.09 | 3.18 |
| 2022-06-20 | 2.09 | 2.18 | 2.09 | 2.18 | 0.20 | 10.10 | 251,723 | 5,464 | 4.55 | 0.91 |
| 2022-06-17 | 1.98 | 2.00 | 1.96 | 1.98 | -0.01 | -0.50 | 91,529 | 1,812 | 2.01 | 0.33 |
| 2022-06-16 | 1.99 | 2.01 | 1.97 | 1.99 | 0.00 | 0.00 | 105,128 | 2,094 | 2.01 | 0.38 |
| 2022-06-15 | 1.98 | 2.03 | 1.97 | 1.99 | 0.02 | 1.02 | 163,120 | 3,257 | 3.05 | 0.59 |
| 2022-06-14 | 1.98 | 1.98 | 1.91 | 1.97 | -0.01 | -0.51 | 116,902 | 2,271 | 3.54 | 0.42 |
| 2022-06-13 | 1.96 | 2.00 | 1.96 | 1.98 | 0.00 | 0.00 | 131,219 | 2,592 | 2.02 | 0.47 |
| 2022-06-10 | 1.96 | 1.99 | 1.95 | 1.98 | 0.02 | 1.02 | 88,826 | 1,755 | 2.04 | 0.32 |
| 2022-06-09 | 1.97 | 2.00 | 1.95 | 1.96 | -0.03 | -1.51 | 96,685 | 1,908 | 2.51 | 0.35 |
| 2022-06-08 | 2.02 | 2.03 | 1.97 | 1.99 | -0.03 | -1.49 | 111,197 | 2,220 | 2.97 | 0.40 |
| 2022-06-07 | 2.06 | 2.06 | 2.00 | 2.02 | -0.01 | -0.49 | 141,656 | 2,871 | 2.96 | 0.51 |
| 2022-06-06 | 1.99 | 2.04 | 1.98 | 2.03 | 0.04 | 2.01 | 168,782 | 3,413 | 3.02 | 0.61 |
| 2022-06-02 | 1.96 | 2.00 | 1.93 | 1.99 | 0.04 | 2.05 | 157,787 | 3,111 | 3.59 | 0.57 |
| 2022-06-01 | 1.95 | 1.97 | 1.93 | 1.95 | 0.00 | 0.00 | 119,804 | 2,332 | 2.05 | 0.43 |
| 2022-05-31 | 1.90 | 1.95 | 1.90 | 1.95 | 0.05 | 2.63 | 133,081 | 2,576 | 2.63 | 0.48 |
| 2022-05-30 | 1.93 | 1.93 | 1.90 | 1.90 | -0.02 | -1.04 | 63,617 | 1,215 | 1.56 | 0.23 |
| 2022-05-27 | 1.92 | 1.95 | 1.89 | 1.92 | 0.00 | 0.00 | 89,286 | 1,708 | 3.13 | 0.32 |
| 2022-05-26 | 1.94 | 1.94 | 1.88 | 1.92 | -0.01 | -0.52 | 106,423 | 2,039 | 3.11 | 0.39 |
| 2022-05-25 | 1.89 | 1.93 | 1.87 | 1.93 | 0.06 | 3.21 | 115,796 | 2,203 | 3.21 | 0.42 |
| 2022-05-24 | 1.94 | 1.96 | 1.86 | 1.87 | -0.08 | -4.10 | 165,334 | 3,160 | 5.13 | 0.60 |
| 2022-05-23 | 1.88 | 1.98 | 1.88 | 1.95 | 0.07 | 3.72 | 184,103 | 3,574 | 5.32 | 0.67 |
| 2022-05-20 | 1.86 | 1.89 | 1.85 | 1.88 | 0.04 | 2.17 | 156,160 | 2,926 | 2.17 | 0.57 |
| 2022-05-19 | 1.82 | 1.85 | 1.81 | 1.84 | 0.00 | 0.00 | 106,699 | 1,959 | 2.17 | 0.39 |
| 2022-05-18 | 1.81 | 1.85 | 1.81 | 1.84 | 0.02 | 1.10 | 139,509 | 2,559 | 2.20 | 0.50 |
| 2022-05-17 | 1.83 | 1.83 | 1.80 | 1.82 | -0.01 | -0.55 | 75,374 | 1,366 | 1.64 | 0.27 |
| 2022-05-16 | 1.83 | 1.84 | 1.81 | 1.83 | 0.01 | 0.55 | 86,825 | 1,582 | 1.65 | 0.31 |
| 2022-05-13 | 1.82 | 1.84 | 1.80 | 1.82 | 0.01 | 0.55 | 85,617 | 1,553 | 2.21 | 0.31 |
| 2022-05-12 | 1.81 | 1.83 | 1.80 | 1.81 | -0.01 | -0.55 | 106,399 | 1,930 | 1.65 | 0.39 |
| 2022-05-11 | 1.82 | 1.85 | 1.81 | 1.82 | 0.00 | 0.00 | 118,385 | 2,173 | 2.20 | 0.43 |
| 2022-05-10 | 1.80 | 1.84 | 1.78 | 1.82 | 0.00 | 0.00 | 100,347 | 1,820 | 3.30 | 0.36 |
| 2022-05-09 | 1.78 | 1.83 | 1.78 | 1.82 | 0.03 | 1.68 | 97,805 | 1,772 | 2.79 | 0.35 |
| 2022-05-06 | 1.80 | 1.81 | 1.78 | 1.79 | -0.05 | -2.72 | 104,728 | 1,880 | 1.63 | 0.38 |
| 2022-05-05 | 1.82 | 1.85 | 1.82 | 1.84 | 0.01 | 0.55 | 110,163 | 2,023 | 1.64 | 0.40 |
| 2022-04-29 | 1.70 | 1.84 | 1.70 | 1.83 | 0.10 | 5.78 | 191,714 | 3,425 | 8.09 | 0.69 |
| 2022-04-28 | 1.75 | 1.79 | 1.73 | 1.73 | -0.01 | -0.57 | 144,743 | 2,548 | 3.45 | 0.52 |
| 2022-04-27 | 1.73 | 1.76 | 1.67 | 1.74 | -0.03 | -1.69 | 185,331 | 3,171 | 5.08 | 0.67 |
| 2022-04-26 | 1.82 | 1.83 | 1.75 | 1.77 | -0.04 | -2.21 | 115,201 | 2,061 | 4.42 | 0.42 |
| 2022-04-25 | 1.94 | 1.95 | 1.80 | 1.81 | -0.15 | -7.65 | 194,824 | 3,671 | 7.65 | 0.71 |
| 2022-04-22 | 1.96 | 1.98 | 1.92 | 1.96 | -0.01 | -0.51 | 120,712 | 2,351 | 3.05 | 0.44 |
| 2022-04-21 | 2.03 | 2.04 | 1.95 | 1.97 | -0.08 | -3.90 | 190,841 | 3,798 | 4.39 | 0.69 |
| 2022-04-20 | 1.99 | 2.11 | 1.99 | 2.05 | 0.05 | 2.50 | 239,679 | 4,932 | 6.00 | 0.87 |
| 2022-04-19 | 1.99 | 2.00 | 1.98 | 2.00 | 0.01 | 0.50 | 77,740 | 1,547 | 1.01 | 0.28 |
| 2022-04-18 | 1.99 | 2.00 | 1.97 | 1.99 | 0.00 | 0.00 | 66,728 | 1,325 | 1.51 | 0.24 |
| 2022-04-15 | 2.02 | 2.02 | 1.98 | 1.99 | -0.04 | -1.97 | 106,230 | 2,124 | 1.97 | 0.38 |
| 2022-04-14 | 2.03 | 2.05 | 2.02 | 2.03 | 0.01 | 0.50 | 85,860 | 1,743 | 1.49 | 0.31 |
| 2022-04-13 | 2.06 | 2.06 | 2.02 | 2.02 | -0.03 | -1.46 | 69,888 | 1,419 | 1.95 | 0.25 |
| 2022-04-12 | 2.00 | 2.05 | 1.98 | 2.05 | 0.05 | 2.50 | 96,346 | 1,936 | 3.50 | 0.35 |
| 2022-04-11 | 2.07 | 2.07 | 2.00 | 2.00 | -0.07 | -3.38 | 119,374 | 2,411 | 3.38 | 0.43 |
| 2022-04-08 | 2.08 | 2.09 | 2.05 | 2.07 | -0.01 | -0.48 | 106,673 | 2,200 | 1.92 | 0.39 |
| 2022-04-07 | 2.12 | 2.12 | 2.07 | 2.08 | -0.04 | -1.89 | 126,075 | 2,641 | 2.36 | 0.46 |
| 2022-04-06 | 2.08 | 2.14 | 2.07 | 2.12 | 0.04 | 1.92 | 184,416 | 3,907 | 3.37 | 0.67 |
| 2022-04-01 | 2.07 | 2.09 | 2.06 | 2.08 | 0.00 | 0.00 | 83,263 | 1,731 | 1.44 | 0.30 |
进入关怀模式
