华映科技（000536）历史行情
以下为华映科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.390 | 3.340 | 3.400 | 3.310 | -0.040 | -1.183% | 3,505.50万 | 1.17亿 | 1.269% |
| 2026-10-02 | 3.390 | 3.340 | 3.400 | 3.310 | -0.040 | -1.183% | 3,505.50万 | 1.17亿 | 1.269% |
| 2026-10-01 | 3.390 | 3.340 | 3.400 | 3.310 | -0.040 | -1.183% | 3,505.50万 | 1.17亿 | 1.269% |
| 2026-09-30 | 3.390 | 3.340 | 3.400 | 3.310 | -0.040 | -1.183% | 35.06万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.400 | 3.380 | 3.430 | 3.330 | -0.010 | -0.295% | 51.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.610 | 3.390 | 3.670 | 3.360 | -0.100 | -2.865% | 83.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.500 | 3.490 | 3.530 | 3.430 | -0.020 | -0.570% | 4,556.26万 | 1.58亿 | 1.649% |
| 2026-09-24 | 3.500 | 3.490 | 3.530 | 3.430 | -0.020 | -0.570% | 45.56万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.600 | 3.510 | 3.690 | 3.510 | -0.120 | -3.306% | 65.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.650 | 3.630 | 3.720 | 3.580 | -0.070 | -1.892% | 119.80万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.570 | 3.700 | 3.840 | 3.570 | 0.190 | 5.413% | 172.68万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.440 | 3.510 | 3.550 | 3.400 | 0.110 | 3.235% | 79.48万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.380 | 3.400 | 3.420 | 3.330 | 0.020 | 0.592% | 44.44万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.320 | 3.380 | 3.390 | 3.300 | 0.040 | 1.198% | 38.22万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.400 | 3.340 | 3.420 | 3.330 | -0.070 | -2.053% | 35.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.400 | 3.410 | 3.460 | 3.370 | -0.020 | -0.583% | 33.51万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.480 | 3.430 | 3.500 | 3.370 | -0.090 | -2.557% | 54.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.540 | 3.520 | 3.550 | 3.490 | -0.050 | -1.401% | 38.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.690 | 3.570 | 3.710 | 3.540 | -0.090 | -2.459% | 68.90万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.630 | 3.660 | 3.690 | 3.600 | 0.020 | 0.549% | 68.54万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.650 | 3.640 | 3.670 | 3.580 | 0.040 | 1.111% | 61.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.660 | 3.600 | 3.690 | 3.580 | -0.060 | -1.639% | 72.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.770 | 3.660 | 3.810 | 3.640 | -0.100 | -2.660% | 110.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.730 | 3.760 | 3.850 | 3.710 | -0.200 | -5.051% | 168.40万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.620 | 3.960 | 3.960 | 3.600 | 0.360 | 10.000% | 180.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.500 | 3.600 | 3.630 | 3.490 | 0.060 | 1.695% | 110.16万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.500 | 3.540 | 3.580 | 3.460 | 0.030 | 0.855% | 110.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.510 | 3.510 | 3.580 | 3.480 | -0.080 | -2.228% | 166.68万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.260 | 3.590 | 3.590 | 3.260 | 0.330 | 10.123% | 82.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.140 | 3.260 | 3.290 | 3.120 | 0.100 | 3.165% | 45.97万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.200 | 3.160 | 3.230 | 3.110 | -0.060 | -1.863% | 29.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.130 | 3.220 | 3.230 | 3.090 | 0.060 | 1.899% | 30.91万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.120 | 3.160 | 3.190 | 3.090 | 0.070 | 2.265% | 32.65万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.230 | 3.090 | 3.230 | 3.080 | -0.170 | -5.215% | 49.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.330 | 3.260 | 3.330 | 3.240 | -0.060 | -1.807% | 28.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.300 | 3.320 | 3.330 | 3.250 | 0.040 | 1.220% | 31.80万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.320 | 3.280 | 3.330 | 3.230 | -0.040 | -1.205% | 42.32万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.450 | 3.320 | 3.450 | 3.320 | -0.090 | -2.639% | 53.99万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.340 | 3.410 | 3.430 | 3.330 | 0.070 | 2.096% | 43.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.330 | 3.340 | 3.370 | 3.260 | 0.010 | 0.300% | 40.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.310 | 3.330 | 3.340 | 3.240 | 0.040 | 1.216% | 38.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.330 | 3.290 | 3.330 | 3.240 | -0.030 | -0.904% | 42.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.300 | 3.320 | 3.330 | 3.250 | -0.010 | -0.300% | 50.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.270 | 3.330 | 3.340 | 3.250 | 0.060 | 1.835% | 60.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.250 | 3.270 | 3.280 | 3.210 | 0.040 | 1.238% | 44.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.200 | 3.230 | 3.240 | 3.170 | 0.060 | 1.893% | 42.66万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.160 | 3.170 | 3.200 | 3.120 | 0.080 | 2.589% | 59.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.100 | 3.090 | 3.140 | 3.050 | -0.040 | -1.278% | 40.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.080 | 3.130 | 3.140 | 3.040 | 0.040 | 1.294% | 43.99万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.070 | 3.090 | 3.190 | 3.060 | -0.020 | -0.643% | 61.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.980 | 3.110 | 3.130 | 2.950 | 0.140 | 4.714% | 59.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.030 | 2.970 | 3.050 | 2.970 | -0.100 | -3.257% | 33.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.960 | 3.070 | 3.070 | 2.960 | 0.080 | 2.676% | 39.63万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.050 | 2.990 | 3.060 | 2.970 | -0.060 | -1.967% | 44.85万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.020 | 3.050 | 3.060 | 2.820 | 0.040 | 1.329% | 78.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.050 | 3.010 | 3.110 | 2.960 | -0.040 | -1.311% | 64.05万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.180 | 3.050 | 3.230 | 3.030 | -0.130 | -4.088% | 79.10万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.140 | 3.180 | 3.280 | 3.110 | 0.030 | 0.952% | 73.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.200 | 3.150 | 3.230 | 3.130 | -0.040 | -1.254% | 51.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.220 | 3.190 | 3.230 | 3.100 | 0.030 | 0.949% | 55.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.340 | 3.160 | 3.380 | 3.150 | -0.240 | -7.059% | 81.67万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.450 | 3.400 | 3.540 | 3.400 | -0.090 | -2.579% | 97.26万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.430 | 3.490 | 3.640 | 3.330 | 0.060 | 1.749% | 87.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.500 | 3.430 | 3.530 | 3.370 | -0.070 | -2.000% | 73.79万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.730 | 3.500 | 3.780 | 3.480 | -0.110 | -3.047% | 111.76万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.910 | 3.610 | 4.000 | 3.600 | -0.370 | -9.296% | 165.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.120 | 3.980 | 4.290 | 3.880 | -0.080 | -1.970% | 248.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.650 | 4.060 | 4.060 | 3.580 | 0.370 | 10.027% | 161.77万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.300 | 3.690 | 3.690 | 3.260 | 0.340 | 10.149% | 104.78万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.100 | 3.350 | 3.390 | 3.090 | 0.260 | 8.414% | 108.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.100 | 3.090 | 3.180 | 3.000 | -0.040 | -1.278% | 51.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.120 | 3.130 | 3.250 | 3.040 | -0.030 | -0.949% | 64.71万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.370 | 3.160 | 3.390 | 3.120 | -0.200 | -5.952% | 79.19万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.510 | 3.360 | 3.530 | 3.340 | -0.180 | -5.085% | 67.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.530 | 3.540 | 3.590 | 3.500 | -0.020 | -0.562% | 42.23万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.580 | 3.560 | 3.660 | 3.520 | -0.040 | -1.111% | 68.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.750 | 3.600 | 3.750 | 3.580 | -0.250 | -6.494% | 88.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.560 | 3.850 | 3.970 | 3.550 | 0.220 | 6.061% | 134.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.570 | 3.630 | 3.680 | 3.510 | 0.040 | 1.114% | 64.51万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.530 | 3.590 | 3.600 | 3.500 | 0.090 | 2.571% | 50.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.540 | 3.500 | 3.620 | 3.450 | 0.000 | 0.000% | 59.60万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.680 | 3.500 | 3.710 | 3.480 | -0.230 | -6.166% | 90.96万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.900 | 3.730 | 3.930 | 3.710 | -0.260 | -6.516% | 99.15万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.010 | 3.990 | 4.070 | 3.900 | 0.030 | 0.758% | 81.86万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.970 | 3.960 | 4.140 | 3.930 | -0.170 | -4.116% | 123.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.100 | 4.130 | 4.310 | 4.020 | 0.000 | 0.000% | 208.36万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.700 | 4.130 | 4.130 | 3.660 | 0.380 | 10.133% | 110.00万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.750 | 3.750 | 3.890 | 3.710 | -0.080 | -2.089% | 80.12万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.920 | 3.830 | 3.920 | 3.710 | -0.090 | -2.296% | 75.76万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.800 | 3.920 | 4.050 | 3.770 | 0.030 | 0.771% | 84.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.240 | 3.890 | 4.250 | 3.830 | -0.370 | -8.685% | 162.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.350 | 4.260 | 4.390 | 4.170 | -0.170 | -3.837% | 134.10万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.510 | 4.430 | 4.610 | 4.350 | -0.170 | -3.696% | 178.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.300 | 4.600 | 4.710 | 4.290 | 0.210 | 4.784% | 248.09万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.290 | 4.390 | 4.470 | 4.200 | 0.010 | 0.228% | 176.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.140 | 4.380 | 4.460 | 4.100 | 0.090 | 2.098% | 265.07万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.280 | 4.290 | 4.290 | 4.250 | 0.390 | 10.000% | 188.93万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.000 | 3.900 | 4.000 | 3.890 | -0.090 | -2.256% | 33.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.940 | 3.990 | 4.000 | 3.910 | 0.030 | 0.758% | 28.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.890 | 3.960 | 3.980 | 3.850 | 0.050 | 1.279% | 33.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.970 | 3.910 | 3.980 | 3.900 | -0.090 | -2.250% | 44.99万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.080 | 4.000 | 4.140 | 3.980 | -0.060 | -1.478% | 53.90万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.010 | 4.060 | 4.070 | 3.980 | 0.020 | 0.495% | 38.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.110 | 4.040 | 4.120 | 4.020 | -0.040 | -0.980% | 30.87万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.130 | 4.080 | 4.150 | 4.040 | -0.040 | -0.971% | 44.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.040 | 4.120 | 4.120 | 4.010 | 0.060 | 1.478% | 43.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.020 | 4.060 | 4.090 | 3.990 | 0.060 | 1.500% | 39.71万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.940 | 4.000 | 4.020 | 3.940 | 0.060 | 1.523% | 41.05万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.000 | 3.940 | 4.020 | 3.930 | -0.050 | -1.253% | 24.99万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.980 | 3.990 | 4.020 | 3.930 | 0.020 | 0.504% | 25.54万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.000 | 3.970 | 4.040 | 3.960 | 0.020 | 0.506% | 37.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.880 | 3.950 | 3.980 | 3.800 | 0.030 | 0.765% | 43.13万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.060 | 3.920 | 4.070 | 3.900 | -0.170 | -4.156% | 49.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.170 | 4.090 | 4.180 | 4.080 | -0.090 | -2.153% | 39.25万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.200 | 4.180 | 4.210 | 4.170 | -0.030 | -0.713% | 27.94万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.250 | 4.210 | 4.250 | 4.180 | -0.050 | -1.174% | 32.53万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.260 | 4.260 | 4.290 | 4.230 | 0.000 | 0.000% | 33.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.240 | 4.260 | 4.310 | 4.220 | 0.010 | 0.235% | 32.03万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.240 | 4.250 | 4.250 | 4.220 | 0.000 | 0.000% | 26.86万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.300 | 4.250 | 4.310 | 4.240 | -0.050 | -1.163% | 27.71万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.320 | 4.300 | 4.340 | 4.250 | -0.010 | -0.232% | 30.64万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.310 | 4.310 | 4.340 | 4.280 | -0.040 | -0.920% | 33.44万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.320 | 4.350 | 4.420 | 4.280 | 0.060 | 1.399% | 46.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.300 | 4.290 | 4.340 | 4.280 | -0.090 | -2.055% | 34.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.230 | 4.380 | 4.490 | 4.220 | 0.000 | 0.000% | 65.80万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.160 | 4.180 | 4.220 | 4.160 | 0.000 | 0.000% | 16.68万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.260 | 4.160 | 4.280 | 4.160 | 0.000 | 0.000% | 27.64万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.290 | 4.250 | 4.350 | 4.230 | 0.000 | 0.000% | 40.92万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.310 | 4.260 | 4.330 | 4.220 | 0.000 | 0.000% | 29.22万 | 0.00亿 | 0.000% |