华映科技
sz000536 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.19
涨跌幅
-2.15%
成交量
22,349,900 股
成交额
71,922,064 元
换手率
0.81%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.26 | 3.19 | 3.26 | 3.18 | -2.15% | 22,349,900 | 71,922,064 | 0.81 |
| 2026-10-13 | 3.20 | 3.26 | 3.28 | 3.15 | +0.31% | 31,447,100 | 101,110,528 | 1.14 |
| 2026-10-12 | 3.32 | 3.25 | 3.32 | 3.23 | -2.11% | 23,896,000 | 77,957,448 | 0.86 |
| 2026-10-09 | 3.28 | 3.32 | 3.32 | 3.19 | +1.22% | 33,718,300 | 109,607,800 | 1.22 |
| 2026-10-08 | 3.33 | 3.28 | 3.38 | 3.25 | -1.80% | 35,894,500 | 118,530,688 | 1.30 |
| 2026-09-30 | 3.39 | 3.34 | 3.40 | 3.31 | -1.18% | 35,054,900 | 117,032,656 | 1.27 |
| 2026-09-29 | 3.40 | 3.38 | 3.43 | 3.33 | -0.29% | 51,586,600 | 174,733,904 | 1.87 |
| 2026-09-28 | 3.61 | 3.39 | 3.67 | 3.36 | -2.87% | 83,231,800 | 288,348,768 | 3.01 |
| 2026-09-24 | 3.50 | 3.49 | 3.53 | 3.43 | -0.57% | 45,562,600 | 158,279,264 | 1.65 |
| 2026-09-23 | 3.60 | 3.51 | 3.69 | 3.51 | -3.31% | 65,343,800 | 233,689,520 | 2.36 |
| 2026-09-22 | 3.65 | 3.63 | 3.72 | 3.58 | -1.89% | 119,796,000 | 435,847,648 | 4.34 |
| 2026-09-21 | 3.57 | 3.70 | 3.84 | 3.57 | +5.41% | 172,678,100 | 644,032,832 | 6.25 |
| 2026-09-18 | 3.44 | 3.51 | 3.55 | 3.40 | +3.24% | 79,475,600 | 275,892,768 | 2.88 |
| 2026-09-17 | 3.38 | 3.40 | 3.42 | 3.33 | +0.59% | 44,439,200 | 150,429,728 | 1.61 |
| 2026-09-16 | 3.32 | 3.38 | 3.39 | 3.30 | +1.20% | 38,219,100 | 128,361,720 | 1.38 |
| 2026-09-15 | 3.40 | 3.34 | 3.42 | 3.33 | -2.05% | 35,026,900 | 118,257,400 | 1.27 |
| 2026-09-14 | 3.40 | 3.41 | 3.46 | 3.37 | -0.58% | 33,511,400 | 114,445,912 | 1.21 |
| 2026-09-11 | 3.48 | 3.43 | 3.50 | 3.37 | -2.56% | 54,040,500 | 184,418,704 | 1.96 |
| 2026-09-10 | 3.54 | 3.52 | 3.55 | 3.49 | -1.40% | 38,556,200 | 135,748,464 | 1.40 |
| 2026-09-09 | 3.69 | 3.57 | 3.71 | 3.54 | -2.46% | 68,904,400 | 247,169,936 | 2.49 |
| 2026-09-08 | 3.63 | 3.66 | 3.69 | 3.60 | +0.55% | 68,542,300 | 250,007,808 | 2.48 |
| 2026-09-07 | 3.65 | 3.64 | 3.67 | 3.58 | +1.11% | 61,981,200 | 224,774,640 | 2.24 |
| 2026-09-04 | 3.66 | 3.60 | 3.69 | 3.58 | -1.64% | 72,583,000 | 264,270,736 | 2.63 |
| 2026-09-03 | 3.77 | 3.66 | 3.81 | 3.64 | -2.66% | 110,615,000 | 407,825,312 | 4.00 |
| 2026-09-02 | 3.73 | 3.76 | 3.85 | 3.71 | -5.05% | 168,396,500 | 634,495,872 | 6.09 |
| 2026-09-01 | 3.62 | 3.96 | 3.96 | 3.60 | +10.00% | 180,291,700 | 686,534,848 | 6.52 |
| 2026-08-31 | 3.50 | 3.60 | 3.63 | 3.49 | +1.69% | 110,155,900 | 393,655,840 | 3.99 |
| 2026-08-28 | 3.50 | 3.54 | 3.58 | 3.46 | +0.85% | 110,458,000 | 389,409,984 | 4.00 |
| 2026-08-27 | 3.51 | 3.51 | 3.58 | 3.48 | -2.23% | 166,676,900 | 586,087,872 | 6.03 |
| 2026-08-26 | 3.26 | 3.59 | 3.59 | 3.26 | +10.12% | 82,764,400 | 294,204,608 | 3.00 |
需要全历史数据与程序化访问？
查看 华映科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000536 获取全部历史日线。