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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 66.00 | 68.94 | 65.51 | 68.57 | +2.80% | 9.77 | 7.89% |
| 2026-04-21 | 65.50 | 67.00 | 64.00 | 66.70 | -0.88% | 7.91 | 6.64% |
| 2026-04-20 | 68.98 | 69.66 | 66.54 | 67.29 | +0.15% | 9.35 | 7.52% |
| 2026-04-17 | 66.51 | 68.76 | 66.51 | 67.19 | +1.28% | 8.88 | 7.19% |
| 2026-04-16 | 66.29 | 67.40 | 65.58 | 66.34 | +0.06% | 7.39 | 6.09% |
| 2026-04-15 | 66.13 | 67.68 | 65.12 | 66.30 | +0.71% | 9.73 | 8.00% |
| 2026-04-14 | 65.99 | 66.45 | 64.73 | 65.83 | +1.40% | 6.91 | 5.77% |
| 2026-04-13 | 64.50 | 65.99 | 64.19 | 64.92 | -1.64% | 6.62 | 5.59% |
| 2026-04-10 | 66.61 | 66.98 | 65.38 | 66.00 | -1.27% | 8.35 | 6.92% |
| 2026-04-09 | 63.52 | 67.50 | 63.46 | 66.85 | +3.47% | 10.84 | 8.96% |
| 2026-04-08 | 63.60 | 64.80 | 63.00 | 64.61 | +5.13% | 9.17 | 7.84% |
| 2026-04-07 | 61.73 | 63.42 | 61.15 | 61.46 | +0.15% | 7.23 | 6.37% |
| 2026-04-03 | 60.38 | 63.47 | 59.72 | 61.37 | +2.80% | 8.20 | 7.31% |
| 2026-04-02 | 60.81 | 61.76 | 59.22 | 59.70 | -2.45% | 4.56 | 4.14% |
| 2026-04-01 | 59.87 | 61.95 | 59.39 | 61.20 | +5.10% | 7.44 | 6.72% |
| 2026-03-31 | 60.00 | 60.90 | 58.03 | 58.23 | -3.38% | 4.17 | 3.86% |
| 2026-03-30 | 58.46 | 60.95 | 57.80 | 60.27 | -0.82% | 5.68 | 5.25% |
| 2026-03-27 | 57.75 | 60.83 | 56.89 | 60.77 | +3.84% | 6.50 | 6.07% |
| 2026-03-26 | 61.73 | 61.83 | 58.15 | 58.52 | -5.83% | 7.61 | 6.98% |
| 2026-03-25 | 63.00 | 64.60 | 61.87 | 62.14 | +0.19% | 7.00 | 6.08% |