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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 38.43 | 38.43 | 37.45 | 37.70 | -1.87% | 1.42 | 2.09% |
| 2025-05-26 | 38.18 | 38.68 | 38.01 | 38.42 | +0.76% | 1.14 | 1.64% |
| 2025-05-23 | 38.86 | 39.04 | 38.13 | 38.13 | -1.90% | 1.37 | 1.98% |
| 2025-05-22 | 39.20 | 39.76 | 38.82 | 38.87 | -1.42% | 1.23 | 1.75% |
| 2025-05-21 | 39.97 | 39.98 | 39.11 | 39.42 | -1.37% | 1.34 | 1.89% |
| 2025-05-20 | 40.23 | 40.37 | 39.72 | 39.97 | -0.77% | 1.52 | 2.11% |
| 2025-05-19 | 40.65 | 40.71 | 39.76 | 40.28 | -0.57% | 1.59 | 2.20% |
| 2025-05-16 | 39.67 | 41.27 | 39.52 | 40.51 | +1.96% | 2.87 | 3.93% |
| 2025-05-15 | 40.89 | 41.27 | 39.67 | 39.73 | -4.28% | 3.04 | 4.20% |
| 2025-05-14 | 42.42 | 42.80 | 41.13 | 41.51 | -0.34% | 4.31 | 5.70% |
| 2025-05-13 | 41.22 | 42.87 | 40.85 | 41.65 | +1.48% | 4.59 | 6.11% |
| 2025-05-12 | 41.01 | 41.28 | 40.59 | 41.04 | +0.59% | 2.37 | 3.21% |
| 2025-05-09 | 41.47 | 41.47 | 40.43 | 40.80 | -1.66% | 2.87 | 3.90% |
| 2025-05-08 | 41.54 | 42.23 | 41.41 | 41.49 | -0.34% | 3.39 | 4.50% |
| 2025-05-07 | 42.44 | 42.54 | 40.90 | 41.63 | -1.79% | 4.92 | 6.55% |
| 2025-05-06 | 41.59 | 42.87 | 41.19 | 42.39 | +3.11% | 5.34 | 7.01% |