华映科技( 000536.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 2.13 | 2.14 | 2.10 | 2.10 | 0.00% | -0.99% | -1.18% | 25,650,600 | 54,412,000 | 84% | 2.12 | 0.28% | 2.13 | -0.19% | 2.15 | -0.23% | 2.13 | 0.28% | 0.72% |  |
| 2022-06-24 | 2.14 | 2.15 | 2.10 | 2.10 | -1.41% | -0.71% | -0.90% | 30,634,200 | 64,799,000 | 104% | 2.12 | -1.08% | 2.13 | -1.39% | 2.16 | 0.09% | 2.12 | 0.19% | 0.72% |  |
| 2022-06-23 | 2.12 | 2.21 | 2.06 | 2.13 | 0.00% | -0.37% | 0.71% | 42,871,900 | 91,649,000 | 160% | 2.14 | 0.09% | 2.16 | -0.37% | 2.15 | 0.23% | 2.12 | 0.48% | 0.72% | |
| 2022-06-22 | 2.11 | 2.22 | 2.10 | 2.13 | -0.47% | -0.28% | 1.19% | 44,955,800 | 96,027,000 | 192% | 2.14 | -2.24% | 2.17 | 0.09% | 2.15 | 0.61% | 2.11 | 0.62% | 0.71% | |
| 2022-06-21 | 2.32 | 2.32 | 2.10 | 2.14 | -1.83% | -2.06% | 2.29% | 87,763,300 | 191,803,000 | 450% | 2.19 | 0.65% | 2.17 | 3.68% | 2.14 | 4.45% | 2.09 | 3.46% | 0.70% | |
| 2022-06-20 | 2.09 | 2.18 | 2.09 | 2.18 | 10.10% | 0.41% | 7.81% | 25,172,400 | 54,638,000 | 208% | 2.17 | 9.65% | 2.09 | 4.97% | 2.05 | 3.39% | 2.02 | 1.56% | 0.40% | |
| 2022-06-17 | 1.98 | 2.00 | 1.96 | 1.98 | -0.50% | 0.00% | -0.55% | 9,152,900 | 18,120,000 | 74% | 1.98 | -0.55% | 1.99 | 0.61% | 1.98 | 0.00% | 1.99 | 0.05% | 0.34% | |
| 2022-06-16 | 1.99 | 2.01 | 1.97 | 1.99 | 0.00% | -0.05% | 0.00% | 10,512,900 | 20,936,000 | 82% | 1.99 | -0.30% | 1.98 | 0.20% | 1.98 | 0.15% | 1.99 | 0.25% | 0.41% | |
| 2022-06-15 | 1.98 | 2.03 | 1.97 | 1.99 | 1.02% | -0.35% | 0.25% | 16,312,100 | 32,569,000 | 126% | 2.00 | 2.78% | 1.98 | 0.56% | 1.98 | 0.10% | 1.99 | 0.30% | 0.45% | |
| 2022-06-14 | 1.98 | 1.98 | 1.91 | 1.97 | -0.51% | 1.39% | -0.45% | 11,690,200 | 22,709,000 | 90% | 1.94 | -1.67% | 1.96 | -0.56% | 1.97 | -0.95% | 1.98 | 0.00% | 0.47% | |
| 2022-06-13 | 1.96 | 2.00 | 1.96 | 1.98 | 0.00% | 0.20% | 0.05% | 13,121,900 | 25,925,000 | 108% | 1.98 | 0.00% | 1.98 | -0.40% | 1.99 | -0.60% | 1.98 | 0.25% | 0.50% | |
| 2022-06-10 | 1.96 | 1.99 | 1.95 | 1.98 | 1.02% | 0.20% | 0.30% | 8,882,600 | 17,551,000 | 75% | 1.98 | 0.10% | 1.98 | -0.95% | 2.00 | 0.20% | 1.97 | 0.25% | 0.51% | |
| 2022-06-09 | 1.97 | 2.00 | 1.95 | 1.96 | -1.51% | -0.71% | -0.46% | 9,668,500 | 19,083,000 | 81% | 1.97 | -1.15% | 2.00 | -0.74% | 2.00 | 0.25% | 1.97 | 0.36% | 0.53% | |
| 2022-06-08 | 2.02 | 2.03 | 1.97 | 1.99 | -1.49% | -0.35% | 1.43% | 11,119,700 | 22,205,000 | 93% | 2.00 | -1.43% | 2.02 | 0.55% | 2.00 | 0.61% | 1.96 | 0.51% | 0.53% | |
| 2022-06-07 | 2.06 | 2.06 | 2.00 | 2.02 | -0.49% | -0.30% | 3.48% | 14,165,600 | 28,706,000 | 116% | 2.03 | 0.20% | 2.01 | 1.11% | 1.98 | 0.81% | 1.95 | 0.46% | 0.54% | |
| 2022-06-06 | 1.99 | 2.04 | 1.98 | 2.03 | 2.01% | 0.40% | 4.48% | 16,878,200 | 34,127,000 | 134% | 2.02 | 2.54% | 1.98 | 1.59% | 1.97 | 1.29% | 1.94 | 0.99% | 0.60% | |
| 2022-06-02 | 1.96 | 2.00 | 1.93 | 1.99 | 2.05% | 0.91% | 3.43% | 15,778,700 | 31,109,000 | 125% | 1.97 | 1.28% | 1.95 | 0.93% | 1.94 | 0.78% | 1.92 | 0.73% | 0.56% | |
| 2022-06-01 | 1.95 | 1.97 | 1.93 | 1.95 | 0.00% | 0.15% | 2.09% | 11,980,400 | 23,325,000 | 98% | 1.95 | 0.62% | 1.94 | 0.62% | 1.93 | 0.52% | 1.91 | 0.63% | 0.48% | |
| 2022-05-31 | 1.90 | 1.95 | 1.90 | 1.95 | 2.63% | 0.78% | 2.74% | 13,308,200 | 25,758,000 | 107% | 1.94 | 1.31% | 1.92 | 0.47% | 1.92 | 0.31% | 1.90 | 0.48% | 0.47% | |
| 2022-05-30 | 1.93 | 1.93 | 1.90 | 1.90 | -1.04% | -0.52% | 0.58% | 6,361,700 | 12,150,000 | 53% | 1.91 | -0.21% | 1.91 | 0.21% | 1.91 | -0.42% | 1.89 | 0.32% | 0.45% | |
| 2022-05-27 | 1.92 | 1.95 | 1.89 | 1.92 | 0.00% | 0.31% | 1.96% | 8,928,600 | 17,085,000 | 74% | 1.91 | -0.10% | 1.91 | 0.00% | 1.92 | 0.47% | 1.88 | 0.37% | 0.51% | |
| 2022-05-26 | 1.94 | 1.94 | 1.88 | 1.92 | -0.52% | 0.21% | 2.35% | 10,642,300 | 20,394,000 | 88% | 1.92 | 0.74% | 1.91 | -0.57% | 1.91 | 0.63% | 1.88 | 0.48% | 0.48% | |
| 2022-05-25 | 1.89 | 1.93 | 1.87 | 1.93 | 3.21% | 1.47% | 3.37% | 11,579,600 | 22,030,000 | 96% | 1.90 | -0.47% | 1.92 | 0.52% | 1.90 | 0.64% | 1.87 | 0.32% | 0.37% | |
| 2022-05-24 | 1.94 | 1.96 | 1.86 | 1.87 | -4.10% | -2.15% | 0.48% | 16,533,400 | 31,600,000 | 138% | 1.91 | -1.60% | 1.91 | 0.95% | 1.89 | 0.80% | 1.86 | 0.65% | 0.28% | |
| 2022-05-23 | 1.88 | 1.98 | 1.88 | 1.95 | 3.72% | 0.41% | 5.46% | 18,410,300 | 35,745,000 | 166% | 1.94 | 3.63% | 1.89 | 2.32% | 1.87 | 1.63% | 1.85 | 1.04% | 0.08% | |
| 2022-05-20 | 1.86 | 1.89 | 1.85 | 1.88 | 2.17% | 0.32% | 2.73% | 15,616,000 | 29,257,000 | 148% | 1.87 | 2.07% | 1.85 | 1.09% | 1.84 | 0.82% | 1.83 | 0.55% | -0.21% | |
| 2022-05-19 | 1.82 | 1.85 | 1.81 | 1.84 | 0.00% | 0.22% | 1.10% | 10,670,000 | 19,592,000 | 105% | 1.84 | 0.05% | 1.83 | 0.22% | 1.83 | 0.28% | 1.82 | 0.00% | -0.32% | |
| 2022-05-18 | 1.81 | 1.85 | 1.81 | 1.84 | 1.10% | 0.27% | 1.10% | 13,950,900 | 25,593,000 | 137% | 1.84 | 1.27% | 1.83 | 0.55% | 1.82 | 0.06% | 1.82 | 0.44% | -0.36% | |
| 2022-05-17 | 1.83 | 1.83 | 1.80 | 1.82 | -0.55% | 0.44% | 0.44% | 7,537,400 | 13,660,000 | 69% | 1.81 | -0.60% | 1.82 | 0.00% | 1.82 | 0.00% | 1.81 | 0.33% | -0.52% | |
| 2022-05-16 | 1.83 | 1.84 | 1.81 | 1.83 | 0.00% | 0.38% | 1.33% | 8,682,600 | 15,825,000 | 76% | 1.82 | 0.55% | 1.82 | -0.33% | 1.82 | 0.11% | 1.81 | 0.89% | -0.67% | | |
|
