致敬每一个财富自由的梦想,祝大家早日进化为游资

华映科技 (000536) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 4.41 4.45 0.05 1.14% 4.40 4.67 948208 42692 3.43%
2025-07-31 4.47 4.40 -0.09 -2.00% 4.39 4.53 484303 21548 1.75%
2025-07-30 4.53 4.49 -0.04 -0.88% 4.45 4.54 390991 17565 1.42%
2025-07-29 4.51 4.53 0.01 0.22% 4.45 4.55 430706 19332 1.56%
2025-07-28 4.52 4.52 0.02 0.44% 4.49 4.56 531487 24081 1.92%
2025-07-25 4.50 4.50 0.01 0.22% 4.47 4.52 481013 21622 1.74%
2025-07-24 4.41 4.49 0.08 1.81% 4.40 4.49 688541 30763 2.49%
2025-07-23 4.44 4.41 -0.03 -0.68% 4.40 4.49 530964 23595 1.92%
2025-07-22 4.43 4.44 0.00 0.00% 4.40 4.47 433943 19229 1.57%
2025-07-21 4.36 4.44 0.07 1.60% 4.35 4.45 757088 33512 2.74%
2025-07-18 4.38 4.37 -0.02 -0.46% 4.35 4.43 399298 17489 1.45%
2025-07-17 4.28 4.39 0.10 2.33% 4.27 4.40 742010 32394 2.69%
2025-07-16 4.30 4.29 0.00 0.00% 4.28 4.37 378851 16358 1.37%
2025-07-15 4.38 4.29 -0.08 -1.83% 4.25 4.38 636799 27326 2.30%
2025-07-14 4.40 4.37 -0.08 -1.80% 4.36 4.42 564385 24694 2.04%
2025-07-11 4.42 4.45 0.01 0.23% 4.37 4.46 541686 23970 1.96%
2025-07-10 4.40 4.44 0.05 1.14% 4.38 4.45 464167 20549 1.68%
2025-07-09 4.47 4.39 -0.08 -1.79% 4.38 4.47 626577 27641 2.27%
2025-07-08 4.33 4.47 0.14 3.23% 4.32 4.50 1095476 48738 3.96%
2025-07-07 4.33 4.33 0.00 0.00% 4.30 4.35 288678 12490 1.04%
2025-07-04 4.46 4.33 -0.11 -2.48% 4.33 4.46 637428 27802 2.31%
2025-07-03 4.35 4.44 0.09 2.07% 4.34 4.45 758791 33502 2.75%
2025-07-02 4.44 4.35 -0.10 -2.25% 4.32 4.44 496571 21635 1.80%
2025-07-01 4.42 4.45 0.03 0.68% 4.39 4.49 587918 26089 2.13%
2025-06-30 4.40 4.42 0.03 0.68% 4.39 4.44 382665 16878 1.38%
2025-06-27 4.44 4.39 0.01 0.23% 4.39 4.45 384457 16949 1.39%
2025-06-26 4.39 4.38 0.00 0.00% 4.37 4.46 577331 25480 2.09%
2025-06-25 4.39 4.38 0.02 0.46% 4.31 4.39 526270 22925 1.90%
2025-06-24 4.24 4.36 0.11 2.59% 4.23 4.36 591889 25603 2.14%
2025-06-23 4.15 4.25 0.06 1.43% 4.10 4.26 356885 15030 1.29%
2025-06-20 4.20 4.19 -0.01 -0.24% 4.18 4.26 224330 9445 0.81%
2025-06-19 4.30 4.20 -0.11 -2.55% 4.19 4.30 371548 15732 1.34%
2025-06-18 4.25 4.31 0.02 0.47% 4.22 4.34 427954 18318 1.55%
2025-06-17 4.26 4.29 0.03 0.70% 4.24 4.36 365912 15758 1.32%
2025-06-16 4.23 4.26 -0.01 -0.23% 4.22 4.29 235027 10019 0.85%
2025-06-13 4.36 4.27 -0.09 -2.06% 4.26 4.36 412286 17682 1.49%
2025-06-12 4.40 4.36 -0.03 -0.68% 4.35 4.47 477322 20986 1.73%
2025-06-11 4.36 4.39 0.02 0.46% 4.36 4.46 413214 18274 1.50%
2025-06-10 4.46 4.37 -0.09 -2.02% 4.31 4.47 500108 21901 1.81%
2025-06-09 4.43 4.46 0.04 0.90% 4.42 4.49 421293 18782 1.52%
2025-06-06 4.46 4.42 -0.04 -0.90% 4.40 4.48 345801 15297 1.25%
2025-06-05 4.39 4.46 0.07 1.59% 4.33 4.47 573712 25303 2.08%
2025-06-04 4.35 4.39 0.06 1.39% 4.33 4.45 390272 17155 1.41%
2025-06-03 4.32 4.33 0.00 0.00% 4.26 4.36 308220 13335 1.12%
2025-05-30 4.43 4.33 -0.12 -2.70% 4.32 4.44 457520 19919 1.66%
2025-05-29 4.37 4.45 0.09 2.06% 4.36 4.47 492518 21859 1.78%
2025-05-28 4.43 4.36 -0.06 -1.36% 4.34 4.47 392171 17199 1.42%
2025-05-27 4.45 4.42 -0.05 -1.12% 4.40 4.47 343108 15181 1.24%
2025-05-26 4.41 4.47 0.06 1.36% 4.40 4.47 320534 14223 1.16%
2025-05-23 4.49 4.41 -0.10 -2.22% 4.40 4.52 458578 20460 1.66%
2025-05-22 4.55 4.51 -0.08 -1.74% 4.50 4.62 475099 21528 1.72%
2025-05-21 4.68 4.59 -0.16 -3.37% 4.57 4.68 885180 40829 3.20%
2025-05-20 4.62 4.75 0.16 3.49% 4.53 4.84 1532132 72002 5.55%
2025-05-19 4.51 4.59 0.09 2.00% 4.44 4.61 610006 27711 2.21%
2025-05-16 4.43 4.50 0.03 0.67% 4.43 4.54 459975 20756 1.66%
2025-05-15 4.55 4.47 -0.11 -2.40% 4.46 4.57 496536 22293 1.80%
2025-05-14 4.52 4.58 0.06 1.33% 4.51 4.66 679108 31082 2.46%
2025-05-13 4.63 4.52 -0.06 -1.31% 4.52 4.65 625161 28639 2.26%
2025-05-12 4.54 4.58 0.04 0.88% 4.50 4.60 734249 33449 2.66%
2025-05-09 4.66 4.54 -0.14 -2.99% 4.52 4.90 1350238 63007 4.89%
2025-05-08 4.66 4.68 0.03 0.65% 4.62 4.72 666181 31200 2.41%
2025-05-07 4.70 4.65 0.02 0.43% 4.57 4.73 1110297 51309 4.02%
2025-05-06 4.38 4.63 0.28 6.44% 4.37 4.65 1164522 52945 4.21%
2025-04-30 4.25 4.35 0.11 2.59% 4.25 4.38 564154 24466 2.04%
2025-04-29 4.20 4.24 0.02 0.47% 4.17 4.29 345637 14704 1.25%
2025-04-28 4.28 4.22 -0.08 -1.86% 4.21 4.28 349574 14804 1.27%
2025-04-25 4.29 4.30 -0.01 -0.23% 4.25 4.35 419305 18056 1.52%
2025-04-24 4.47 4.31 -0.20 -4.43% 4.28 4.47 892943 38747 3.23%