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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 37.94 | 38.23 | 37.75 | 38.20 | +0.66% | 1.49 | 2.14% |
| 2025-06-24 | 37.21 | 37.98 | 37.21 | 37.95 | +1.99% | 1.45 | 2.11% |
| 2025-06-23 | 36.08 | 37.42 | 36.08 | 37.21 | +1.03% | 1.33 | 1.97% |
| 2025-06-20 | 37.25 | 38.28 | 36.82 | 36.83 | -0.59% | 1.90 | 2.78% |
| 2025-06-19 | 37.43 | 37.95 | 36.88 | 37.05 | -1.23% | 1.28 | 1.87% |
| 2025-06-18 | 37.30 | 37.66 | 36.90 | 37.51 | +0.13% | 1.18 | 1.74% |
| 2025-06-17 | 37.30 | 37.56 | 36.91 | 37.46 | +0.75% | 1.07 | 1.58% |
| 2025-06-16 | 36.78 | 37.70 | 36.75 | 37.18 | +0.62% | 1.18 | 1.74% |
| 2025-06-13 | 37.88 | 38.48 | 36.95 | 36.95 | -3.52% | 2.19 | 3.22% |
| 2025-06-12 | 37.90 | 38.75 | 37.86 | 38.30 | +0.58% | 1.52 | 2.20% |
| 2025-06-11 | 38.00 | 38.50 | 37.90 | 38.08 | -0.42% | 1.05 | 1.53% |
| 2025-06-10 | 38.99 | 38.99 | 37.77 | 38.24 | -1.92% | 1.40 | 2.04% |
| 2025-06-09 | 39.15 | 39.30 | 38.68 | 38.99 | -0.41% | 1.54 | 2.20% |
| 2025-06-06 | 38.88 | 39.28 | 38.75 | 39.15 | +0.28% | 1.49 | 2.12% |
| 2025-06-05 | 37.95 | 39.34 | 37.95 | 39.04 | +2.49% | 2.62 | 3.75% |
| 2025-06-04 | 37.64 | 38.15 | 37.42 | 38.09 | +2.20% | 1.35 | 1.99% |
| 2025-06-03 | 37.26 | 37.64 | 37.20 | 37.27 | +0.30% | 0.80 | 1.19% |
| 2025-05-30 | 37.81 | 37.82 | 37.03 | 37.16 | -2.11% | 1.06 | 1.58% |
| 2025-05-29 | 37.69 | 38.26 | 37.54 | 37.96 | +1.42% | 1.13 | 1.66% |
| 2025-05-28 | 37.74 | 38.05 | 37.26 | 37.43 | -0.71% | 0.76 | 1.13% |