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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 45.00 | 46.26 | 44.10 | 46.08 | +1.77% | 8.59 | 10.43% |
| 2025-08-19 | 43.83 | 47.17 | 42.55 | 45.28 | +5.60% | 14.97 | 18.05% |
| 2025-08-18 | 41.80 | 43.20 | 41.49 | 42.88 | +3.20% | 4.81 | 6.21% |
| 2025-08-15 | 40.52 | 41.73 | 40.50 | 41.55 | +2.16% | 2.65 | 3.51% |
| 2025-08-14 | 41.51 | 41.80 | 40.60 | 40.67 | -2.00% | 2.47 | 3.29% |
| 2025-08-13 | 41.30 | 41.64 | 40.93 | 41.50 | +0.48% | 3.10 | 4.11% |
| 2025-08-12 | 40.55 | 41.50 | 40.31 | 41.30 | +1.47% | 3.21 | 4.29% |
| 2025-08-11 | 39.62 | 40.82 | 39.61 | 40.70 | +2.75% | 3.00 | 4.07% |
| 2025-08-08 | 40.22 | 40.29 | 39.55 | 39.61 | -1.52% | 2.00 | 2.75% |
| 2025-08-07 | 40.43 | 41.19 | 40.01 | 40.22 | -0.22% | 2.98 | 4.03% |
| 2025-08-06 | 39.71 | 40.37 | 39.55 | 40.31 | +1.13% | 2.43 | 3.32% |
| 2025-08-05 | 39.66 | 40.06 | 39.30 | 39.86 | +0.61% | 2.08 | 2.87% |
| 2025-08-04 | 39.09 | 40.29 | 38.92 | 39.62 | +1.20% | 2.67 | 3.68% |
| 2025-08-01 | 38.98 | 40.25 | 38.71 | 39.15 | +0.54% | 2.50 | 3.47% |
| 2025-07-31 | 39.00 | 40.45 | 38.87 | 38.94 | -0.38% | 3.38 | 4.68% |
| 2025-07-30 | 39.91 | 40.00 | 38.92 | 39.09 | -2.42% | 2.07 | 2.88% |
| 2025-07-29 | 40.11 | 40.50 | 39.64 | 40.06 | -0.40% | 2.84 | 3.90% |
| 2025-07-28 | 41.90 | 42.23 | 40.10 | 40.22 | -0.05% | 5.06 | 6.79% |
| 2025-07-25 | 39.06 | 40.58 | 39.00 | 40.24 | +3.02% | 4.19 | 5.73% |
| 2025-07-24 | 38.79 | 39.06 | 38.64 | 39.06 | +0.59% | 1.47 | 2.07% |