意华股份 sz.002897
79.33
+10.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 75.00 | 79.33 | 74.26 | 79.33 | +10.00% | 13.44 | 9.35% |
| 2026-05-22 | 66.56 | 72.12 | 65.20 | 72.12 | +10.01% | 14.51 | 11.49% |
| 2026-05-21 | 71.13 | 72.08 | 65.30 | 65.56 | -7.45% | 11.54 | 9.14% |
| 2026-05-20 | 72.94 | 73.06 | 69.90 | 70.84 | -3.61% | 11.53 | 8.88% |
| 2026-05-19 | 68.00 | 74.48 | 65.22 | 73.49 | +8.39% | 17.58 | 13.83% |
| 2026-05-18 | 68.72 | 71.27 | 67.16 | 67.80 | -0.44% | 9.89 | 7.89% |
| 2026-05-15 | 71.28 | 71.89 | 67.35 | 68.10 | -2.73% | 9.64 | 7.64% |
| 2026-05-14 | 74.39 | 74.39 | 69.90 | 70.01 | -6.59% | 12.81 | 9.84% |
| 2026-05-13 | 72.50 | 76.39 | 72.28 | 74.95 | +3.52% | 18.04 | 13.28% |
| 2026-05-12 | 68.67 | 74.92 | 66.06 | 72.40 | +6.30% | 22.96 | 17.67% |
| 2026-05-11 | 64.55 | 69.50 | 64.07 | 68.11 | +7.70% | 15.92 | 12.96% |
| 2026-05-08 | 62.60 | 64.36 | 62.00 | 63.24 | -1.13% | 6.58 | 5.70% |
| 2026-05-07 | 59.46 | 64.60 | 58.70 | 63.96 | +7.42% | 10.49 | 9.32% |
| 2026-05-06 | 59.01 | 60.94 | 59.01 | 59.54 | +3.67% | 9.11 | 8.36% |
| 2026-04-30 | 58.49 | 59.10 | 56.64 | 57.43 | -1.81% | 7.45 | 7.09% |
| 2026-04-29 | 59.30 | 60.20 | 57.96 | 58.49 | -9.18% | 13.28 | 12.46% |
| 2026-04-28 | 66.48 | 66.99 | 64.00 | 64.40 | -3.51% | 8.44 | 7.12% |
| 2026-04-27 | 68.19 | 68.87 | 66.00 | 66.74 | -2.44% | 9.68 | 7.91% |
| 2026-04-24 | 66.70 | 70.36 | 64.45 | 68.41 | +2.66% | 15.38 | 12.46% |
| 2026-04-23 | 68.20 | 68.50 | 65.90 | 66.64 | -2.81% | 8.01 | 6.54% |