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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 59.45 | 60.06 | 57.18 | 57.84 | -0.76% | 9.02 | 8.46% |
| 2026-02-13 | 58.23 | 60.20 | 57.89 | 58.28 | -0.34% | 8.73 | 8.14% |
| 2026-02-12 | 55.95 | 58.86 | 55.84 | 58.48 | +4.80% | 9.05 | 8.56% |
| 2026-02-11 | 57.37 | 57.61 | 55.67 | 55.80 | -2.79% | 4.88 | 4.74% |
| 2026-02-10 | 57.00 | 58.50 | 57.00 | 57.40 | -0.86% | 6.51 | 6.20% |
| 2026-02-09 | 55.29 | 59.48 | 54.43 | 57.90 | +7.08% | 12.61 | 12.00% |
| 2026-02-06 | 52.15 | 55.67 | 51.89 | 54.07 | +2.21% | 5.80 | 5.87% |
| 2026-02-05 | 53.99 | 54.40 | 52.09 | 52.90 | -3.57% | 4.15 | 4.29% |
| 2026-02-04 | 54.43 | 54.88 | 53.32 | 54.86 | -0.02% | 4.20 | 4.24% |
| 2026-02-03 | 51.88 | 55.15 | 51.50 | 54.87 | +7.46% | 7.33 | 7.50% |
| 2026-02-02 | 52.19 | 53.33 | 51.05 | 51.06 | -2.74% | 3.44 | 3.62% |
| 2026-01-30 | 51.00 | 52.93 | 49.71 | 52.50 | +2.90% | 5.69 | 6.03% |
| 2026-01-29 | 53.01 | 53.65 | 50.73 | 51.02 | -4.74% | 6.78 | 7.14% |
| 2026-01-28 | 56.11 | 56.99 | 53.10 | 53.56 | -3.74% | 9.73 | 9.83% |
| 2026-01-27 | 53.80 | 55.73 | 52.01 | 55.64 | +3.32% | 7.18 | 7.24% |
| 2026-01-26 | 55.80 | 55.98 | 53.16 | 53.85 | -2.23% | 5.80 | 5.89% |
| 2026-01-23 | 53.70 | 55.23 | 53.25 | 55.08 | +2.34% | 5.58 | 5.59% |
| 2026-01-22 | 54.81 | 55.66 | 53.30 | 53.82 | +0.24% | 4.42 | 4.49% |
| 2026-01-21 | 50.99 | 53.99 | 50.60 | 53.69 | +4.54% | 5.82 | 6.03% |
| 2026-01-20 | 53.28 | 53.64 | 50.84 | 51.36 | -4.02% | 5.00 | 5.29% |