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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.61 | 39.06 | 38.40 | 38.83 | -0.05% | 1.60 | 2.27% |
| 2025-07-22 | 39.00 | 39.26 | 38.59 | 38.85 | -0.38% | 1.85 | 2.61% |
| 2025-07-21 | 39.10 | 39.19 | 38.73 | 39.00 | -0.38% | 1.86 | 2.62% |
| 2025-07-18 | 38.99 | 39.55 | 38.85 | 39.15 | +0.75% | 3.41 | 4.76% |
| 2025-07-17 | 38.22 | 39.06 | 38.16 | 38.86 | +1.62% | 2.84 | 4.01% |
| 2025-07-16 | 38.37 | 38.76 | 38.05 | 38.24 | -0.39% | 1.89 | 2.70% |
| 2025-07-15 | 38.09 | 38.90 | 38.03 | 38.39 | +0.97% | 2.30 | 3.27% |
| 2025-07-14 | 38.30 | 38.39 | 38.01 | 38.02 | -0.73% | 1.09 | 1.56% |
| 2025-07-11 | 38.21 | 38.49 | 37.96 | 38.30 | -0.21% | 1.56 | 2.24% |
| 2025-07-10 | 37.95 | 39.50 | 37.80 | 38.38 | +1.24% | 2.33 | 3.31% |
| 2025-07-09 | 38.40 | 38.53 | 37.83 | 37.91 | -1.02% | 1.22 | 1.75% |
| 2025-07-08 | 37.21 | 38.40 | 37.05 | 38.30 | +3.04% | 2.28 | 3.28% |
| 2025-07-07 | 37.40 | 37.85 | 37.08 | 37.17 | -0.85% | 1.28 | 1.88% |
| 2025-07-04 | 38.15 | 38.38 | 37.45 | 37.49 | -1.76% | 1.43 | 2.06% |
| 2025-07-03 | 37.75 | 38.56 | 37.70 | 38.16 | +1.22% | 1.34 | 1.93% |
| 2025-07-02 | 38.11 | 38.27 | 37.55 | 37.70 | -1.59% | 1.36 | 1.98% |
| 2025-07-01 | 38.70 | 38.70 | 37.91 | 38.31 | -1.24% | 1.41 | 2.02% |
| 2025-06-30 | 38.68 | 38.95 | 38.44 | 38.79 | +0.67% | 1.85 | 2.61% |
| 2025-06-27 | 37.95 | 38.98 | 37.67 | 38.53 | +1.47% | 2.62 | 3.73% |
| 2025-06-26 | 38.23 | 38.58 | 37.91 | 37.97 | -0.60% | 1.52 | 2.18% |