致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 09:24:26 交易中

华映科技 (000536) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-07 4.16 4.16 -0.46 -9.96% 4.16 4.33 461071 19262 1.67%
2025-04-03 4.63 4.62 -0.06 -1.28% 4.59 4.70 475738 22036 1.72%
2025-04-02 4.72 4.68 -0.04 -0.85% 4.66 4.78 462394 21769 1.67%
2025-04-01 4.81 4.72 -0.08 -1.67% 4.72 4.86 538647 25771 1.95%
2025-03-31 4.70 4.80 0.01 0.21% 4.58 4.83 807600 37856 2.92%
2025-03-28 4.94 4.79 -0.15 -3.04% 4.78 4.97 786007 38035 2.84%
2025-03-27 4.98 4.94 -0.05 -1.00% 4.92 5.05 664577 33020 2.41%
2025-03-26 4.91 4.99 0.04 0.81% 4.90 5.04 583787 29166 2.11%
2025-03-25 4.99 4.95 -0.09 -1.79% 4.92 5.08 729656 36325 2.64%
2025-03-24 5.17 5.04 -0.19 -3.63% 4.89 5.20 1387908 69815 5.02%
2025-03-21 5.39 5.23 -0.32 -5.77% 5.17 5.45 1873047 98650 6.78%
2025-03-20 5.79 5.55 -0.24 -4.15% 5.46 5.88 1372076 78229 4.97%
2025-03-19 5.99 5.79 -0.19 -3.18% 5.75 6.00 1334402 77738 4.83%
2025-03-18 6.06 5.98 -0.09 -1.48% 5.98 6.09 1133765 68060 4.10%
2025-03-17 6.02 6.07 0.05 0.83% 5.97 6.18 1402289 85229 5.08%
2025-03-14 6.08 6.02 -0.08 -1.31% 5.84 6.08 1523528 90950 5.51%
2025-03-13 6.10 6.10 0.00 0.00% 6.02 6.25 1665620 101827 6.03%
2025-03-12 6.28 6.10 -0.08 -1.29% 6.07 6.30 1984960 122296 7.18%
2025-03-11 5.88 6.18 0.16 2.66% 5.80 6.26 2261971 138534 8.19%
2025-03-10 5.99 6.02 0.06 1.01% 5.90 6.14 1744876 105085 6.31%
2025-03-07 6.15 5.96 -0.34 -5.40% 5.91 6.29 3489866 211700 12.63%
2025-03-06 5.73 6.30 0.57 9.95% 5.63 6.30 3061879 185470 11.08%
2025-03-05 5.59 5.73 0.09 1.60% 5.53 5.93 1696516 97309 6.14%
2025-03-04 5.60 5.64 -0.16 -2.76% 5.55 5.74 1596385 89972 5.78%
2025-03-03 5.72 5.80 -0.11 -1.86% 5.44 6.17 2335749 135194 8.45%
2025-02-28 5.63 5.91 0.17 2.96% 5.63 6.19 3252347 193315 11.77%
2025-02-27 5.92 5.74 -0.44 -7.12% 5.70 6.14 3561597 209205 12.89%
2025-02-26 6.56 6.18 0.22 3.69% 6.07 6.56 6560672 418415 23.74%
2025-02-25 5.36 5.96 0.54 9.96% 5.30 5.96 1828995 106206 6.62%
2025-02-24 5.20 5.42 0.15 2.85% 5.13 5.48 1891537 100224 6.85%
2025-02-21 5.37 5.27 -0.09 -1.68% 5.15 5.41 1545869 81007 5.59%
2025-02-20 5.48 5.36 -0.11 -2.01% 5.33 5.53 1380604 74337 5.00%
2025-02-19 5.41 5.47 0.08 1.48% 5.26 5.54 2113938 114302 7.65%
2025-02-18 5.30 5.39 0.13 2.47% 5.16 5.66 2941256 159810 10.64%
2025-02-17 5.09 5.26 0.17 3.34% 5.05 5.33 1654816 86029 5.99%
2025-02-14 5.19 5.09 -0.15 -2.86% 5.05 5.19 1250363 63753 4.53%
2025-02-13 5.18 5.24 0.02 0.38% 5.06 5.37 2106787 109615 7.62%
2025-02-12 5.15 5.22 0.10 1.95% 5.12 5.33 1867625 96972 6.76%
2025-02-11 5.38 5.12 -0.27 -5.01% 5.08 5.38 2292365 118621 8.30%
2025-02-10 5.15 5.39 0.49 10.00% 5.01 5.39 3456868 179288 12.51%
2025-02-07 4.45 4.90 0.45 10.11% 4.43 4.90 1612354 76414 5.84%
2025-02-06 4.28 4.45 0.18 4.22% 4.21 4.48 1133242 49842 4.10%
2025-02-05 4.20 4.27 0.17 4.15% 4.17 4.38 926146 39762 3.35%
2025-01-27 4.23 4.10 -0.10 -2.38% 4.10 4.28 445530 18552 1.61%
2025-01-24 4.20 4.20 0.00 0.00% 4.16 4.26 467330 19661 1.69%
2025-01-23 4.33 4.20 -0.07 -1.64% 4.20 4.47 766944 33260 2.78%
2025-01-22 4.30 4.27 -0.09 -2.06% 4.25 4.36 456538 19586 1.65%
2025-01-21 4.49 4.36 -0.09 -2.02% 4.30 4.50 556296 24310 2.01%
2025-01-20 4.54 4.45 -0.02 -0.45% 4.41 4.58 614099 27526 2.22%
2025-01-17 4.43 4.47 0.01 0.22% 4.36 4.51 692554 30733 2.51%
2025-01-16 4.45 4.46 0.07 1.59% 4.41 4.57 865748 38848 3.13%
2025-01-15 4.48 4.39 -0.09 -2.01% 4.34 4.48 777346 34234 2.81%
2025-01-14 4.18 4.48 0.33 7.95% 4.17 4.48 1077409 46918 3.90%
2025-01-13 4.10 4.15 -0.01 -0.24% 4.00 4.20 565672 23240 2.05%
2025-01-10 4.36 4.16 -0.22 -5.02% 4.16 4.41 727569 31192 2.63%
2025-01-09 4.32 4.38 0.06 1.39% 4.30 4.47 894438 39207 3.24%
2025-01-08 4.29 4.32 0.04 0.93% 4.10 4.35 1025631 43492 3.71%
2025-01-07 4.12 4.28 0.20 4.90% 4.10 4.28 959279 40460 3.47%
2025-01-06 4.14 4.08 -0.10 -2.39% 4.01 4.19 720664 29493 2.61%
2025-01-03 4.44 4.18 -0.26 -5.86% 4.16 4.50 939995 40177 3.40%
2025-01-02 4.50 4.44 -0.07 -1.55% 4.37 4.61 862953 38781 3.12%
2024-12-31 4.71 4.51 -0.19 -4.04% 4.51 4.74 779362 35872 2.82%
2024-12-30 4.89 4.70 -0.10 -2.08% 4.64 4.90 698204 32906 2.53%