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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 63.01 | 63.50 | 58.69 | 62.02 | +0.11% | 7.01 | 6.30% |
| 2026-03-23 | 62.00 | 65.50 | 61.45 | 61.95 | -4.06% | 6.68 | 5.78% |
| 2026-03-20 | 66.00 | 67.56 | 63.51 | 64.57 | -0.66% | 9.28 | 7.76% |
| 2026-03-19 | 64.84 | 66.69 | 64.60 | 65.00 | -2.49% | 8.38 | 7.00% |
| 2026-03-18 | 62.74 | 67.50 | 61.70 | 66.66 | +8.39% | 11.30 | 9.65% |
| 2026-03-17 | 63.75 | 64.15 | 61.25 | 61.50 | -3.35% | 6.42 | 5.63% |
| 2026-03-16 | 64.84 | 64.87 | 61.61 | 63.63 | -1.91% | 7.21 | 6.26% |
| 2026-03-13 | 67.30 | 67.57 | 64.71 | 64.87 | -3.78% | 8.76 | 7.29% |
| 2026-03-12 | 70.70 | 71.18 | 66.42 | 67.42 | -5.79% | 15.76 | 12.62% |
| 2026-03-11 | 73.00 | 76.20 | 70.44 | 71.56 | -4.83% | 20.67 | 15.43% |
| 2026-03-10 | 71.17 | 75.98 | 70.68 | 75.19 | +7.80% | 17.90 | 13.43% |
| 2026-03-09 | 66.70 | 70.83 | 63.40 | 69.75 | -0.36% | 14.23 | 11.72% |
| 2026-03-06 | 68.10 | 70.50 | 67.35 | 70.00 | +0.29% | 12.47 | 9.88% |
| 2026-03-05 | 70.77 | 71.28 | 67.01 | 69.80 | +1.87% | 18.64 | 14.81% |
| 2026-03-04 | 64.00 | 71.28 | 63.51 | 68.52 | +5.74% | 19.41 | 15.50% |
| 2026-03-03 | 69.33 | 69.73 | 64.46 | 64.80 | -6.43% | 15.26 | 12.56% |
| 2026-03-02 | 69.37 | 73.32 | 68.60 | 69.25 | +0.73% | 20.27 | 15.75% |
| 2026-02-27 | 63.50 | 69.75 | 63.49 | 68.75 | +5.88% | 18.41 | 14.91% |
| 2026-02-26 | 59.41 | 65.19 | 59.41 | 64.93 | +7.86% | 15.77 | 13.72% |
| 2026-02-25 | 59.39 | 61.31 | 58.73 | 60.20 | +4.08% | 11.65 | 10.67% |