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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 2.55 | 2.57 | 2.49 | 2.51 | -1.95% | 0.00% | -4.09% | 27,641,300 | 69,368,000 | 52% | 2.51 | -2.41% | 2.57 | -1.61% | 2.59 | -0.31% | 2.62 | 0.46% | 1.27% | |
| 2021-11-25 | 2.60 | 2.64 | 2.55 | 2.56 | -2.29% | -0.47% | -1.73% | 34,259,500 | 88,132,000 | 62% | 2.57 | -1.53% | 2.61 | 0.04% | 2.60 | -0.19% | 2.61 | 1.01% | 1.41% | |
| 2021-11-24 | 2.64 | 2.64 | 2.58 | 2.62 | -0.76% | 0.31% | 1.59% | 37,085,800 | 96,853,000 | 65% | 2.61 | -0.99% | 2.61 | 0.50% | 2.60 | -0.12% | 2.58 | 1.30% | 1.55% | |
| 2021-11-23 | 2.57 | 2.68 | 2.55 | 2.64 | 3.53% | 0.08% | 3.69% | 54,808,800 | 144,576,000 | 93% | 2.64 | 3.05% | 2.60 | 0.70% | 2.60 | -0.95% | 2.55 | 0.63% | 1.68% |  |
| 2021-11-22 | 2.55 | 2.59 | 2.53 | 2.55 | -0.78% | -0.39% | 0.79% | 29,801,500 | 76,306,000 | 53% | 2.56 | -0.35% | 2.58 | -0.77% | 2.63 | -0.15% | 2.53 | 0.40% | 1.61% | |
| 2021-11-19 | 2.54 | 2.61 | 2.52 | 2.57 | 0.39% | 0.04% | 1.98% | 37,572,400 | 96,525,000 | 69% | 2.57 | -1.23% | 2.60 | -1.81% | 2.63 | 0.88% | 2.52 | 0.52% | 1.58% | |
| 2021-11-18 | 2.60 | 2.66 | 2.56 | 2.56 | -2.66% | -1.58% | 2.11% | 48,108,300 | 125,134,000 | 95% | 2.60 | -0.69% | 2.65 | -0.08% | 2.61 | 1.72% | 2.51 | 0.68% | 1.51% | |
| 2021-11-17 | 2.61 | 2.68 | 2.57 | 2.63 | 0.77% | 0.42% | 5.62% | 60,468,800 | 158,345,000 | 130% | 2.62 | -2.39% | 2.65 | 1.57% | 2.57 | 2.23% | 2.49 | 1.34% | 1.41% | |
| 2021-11-16 | 2.77 | 2.83 | 2.58 | 2.61 | -2.61% | -2.72% | 6.23% | 114,990,700 | 308,529,000 | 279% | 2.68 | 2.48% | 2.61 | 5.20% | 2.51 | 3.51% | 2.46 | 3.80% | 1.27% | |
| 2021-11-15 | 2.48 | 2.68 | 2.48 | 2.68 | 9.84% | 2.37% | 13.22% | 61,681,100 | 161,468,000 | 191% | 2.62 | 6.47% | 2.48 | 4.25% | 2.43 | 2.80% | 2.37 | 2.60% | 0.83% | |
| 2021-11-12 | 2.37 | 2.53 | 2.36 | 2.44 | 2.09% | -0.77% | 5.77% | 59,502,400 | 146,292,000 | 206% | 2.46 | 3.36% | 2.38 | 1.93% | 2.36 | 2.12% | 2.31 | 1.85% | 0.51% | |
| 2021-11-11 | 2.36 | 2.44 | 2.31 | 2.39 | 2.14% | 0.46% | 5.52% | 71,258,700 | 169,513,000 | 289% | 2.38 | 2.85% | 2.33 | 2.37% | 2.31 | 2.44% | 2.27 | 2.40% | 0.26% | |
| 2021-11-10 | 2.19 | 2.40 | 2.18 | 2.34 | 6.85% | 1.17% | 5.79% | 71,201,100 | 164,675,000 | 358% | 2.31 | 6.10% | 2.28 | 5.17% | 2.26 | 3.58% | 2.21 | 2.55% | -0.08% | |
| 2021-11-09 | 2.17 | 2.20 | 2.16 | 2.19 | 0.46% | 0.46% | 1.53% | 11,167,700 | 24,346,000 | 74% | 2.18 | 0.51% | 2.17 | 0.00% | 2.18 | 0.28% | 2.16 | -0.09% | -0.41% | |
| 2021-11-08 | 2.16 | 2.18 | 2.15 | 2.18 | 1.40% | 0.51% | 0.97% | 11,390,200 | 24,708,000 | 72% | 2.17 | 0.56% | 2.17 | -0.46% | 2.17 | 0.19% | 2.16 | 0.09% | -0.46% | |
| 2021-11-05 | 2.18 | 2.19 | 2.14 | 2.15 | -1.38% | -0.32% | -0.32% | 13,731,700 | 29,616,000 | 87% | 2.16 | -0.96% | 2.18 | 0.14% | 2.17 | 0.05% | 2.16 | -0.14% | -0.55% | |
| 2021-11-04 | 2.20 | 2.20 | 2.16 | 2.18 | -0.46% | 0.09% | 0.93% | 12,851,400 | 27,996,000 | 81% | 2.18 | -0.64% | 2.18 | 0.32% | 2.17 | 0.60% | 2.16 | -0.28% | -0.62% | |
| 2021-11-03 | 2.19 | 2.24 | 2.16 | 2.19 | 1.39% | -0.09% | 1.11% | 22,164,800 | 48,575,000 | 139% | 2.19 | 1.67% | 2.17 | 0.84% | 2.15 | 0.61% | 2.17 | -0.14% | -0.64% | |
| 2021-11-02 | 2.14 | 2.20 | 2.13 | 2.16 | 0.93% | 0.19% | -0.41% | 20,812,200 | 44,870,000 | 140% | 2.16 | 0.51% | 2.15 | 0.80% | 2.14 | -0.28% | 2.17 | -0.60% | -0.68% | |
| 2021-11-01 | 2.14 | 2.16 | 2.13 | 2.14 | -0.47% | -0.23% | -1.92% | 12,643,600 | 27,115,000 | 89% | 2.15 | 0.05% | 2.13 | 0.05% | 2.15 | 0.00% | 2.18 | -0.59% | -0.66% | |
| 2021-10-29 | 2.13 | 2.17 | 2.12 | 2.15 | 0.94% | 0.28% | -2.05% | 11,694,000 | 25,068,000 | 81% | 2.14 | 1.13% | 2.13 | -0.65% | 2.15 | -0.33% | 2.20 | -0.59% | -0.67% | |
| 2021-10-28 | 2.12 | 2.15 | 2.09 | 2.13 | 0.00% | 0.47% | -3.53% | 20,202,800 | 42,831,000 | 136% | 2.12 | -0.84% | 2.15 | -0.60% | 2.15 | -1.28% | 2.21 | -0.99% | -0.69% | |
| 2021-10-27 | 2.18 | 2.19 | 2.11 | 2.13 | -2.29% | -0.37% | -4.48% | 15,060,400 | 32,204,000 | 105% | 2.14 | -2.20% | 2.16 | -0.69% | 2.18 | -1.04% | 2.23 | -0.80% | -0.69% | |
| 2021-10-26 | 2.15 | 2.22 | 2.15 | 2.18 | 0.93% | -0.27% | -3.02% | 16,355,200 | 35,750,000 | 111% | 2.19 | 1.77% | 2.17 | -0.96% | 2.20 | -0.94% | 2.25 | -0.58% | -0.71% | |
| 2021-10-25 | 2.17 | 2.17 | 2.13 | 2.16 | -0.46% | 0.56% | -4.47% | 11,658,400 | 25,045,000 | 74% | 2.15 | -1.56% | 2.20 | -1.48% | 2.23 | -1.16% | 2.26 | -0.79% | -0.78% | |
| 2021-10-22 | 2.22 | 2.22 | 2.16 | 2.17 | -2.25% | -0.55% | -4.78% | 14,822,000 | 32,339,000 | 90% | 2.18 | -2.72% | 2.23 | -1.72% | 2.25 | -1.01% | 2.28 | -0.83% | -0.83% | |
| 2021-10-21 | 2.28 | 2.28 | 2.22 | 2.22 | -2.63% | -1.03% | -3.39% | 15,285,100 | 34,283,000 | 93% | 2.24 | -1.58% | 2.27 | -0.74% | 2.27 | -0.53% | 2.30 | -0.52% | -0.86% | |
| 2021-10-20 | 2.29 | 2.30 | 2.27 | 2.28 | -0.44% | 0.04% | -1.30% | 9,180,000 | 20,925,000 | 57% | 2.28 | -0.39% | 2.28 | -0.04% | 2.29 | -0.09% | 2.31 | -0.47% | -0.94% | |
| 2021-10-19 | 2.28 | 2.30 | 2.28 | 2.29 | 0.00% | 0.09% | -1.34% | 12,197,700 | 27,909,000 | 71% | 2.29 | 0.22% | 2.29 | -0.04% | 2.29 | 0.04% | 2.32 | -0.43% | -1.06% | |
| 2021-10-18 | 2.29 | 2.30 | 2.26 | 2.29 | 0.00% | 0.31% | -1.76% | 13,978,600 | 31,912,000 | 82% | 2.28 | -0.09% | 2.29 | -0.13% | 2.29 | -0.52% | 2.33 | -0.68% | -1.08% | | |
|
