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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 54.40 | 55.00 | 53.09 | 53.51 | -2.12% | 5.24 | 5.36% |
| 2026-01-16 | 53.88 | 55.14 | 53.08 | 54.67 | +2.84% | 6.03 | 6.10% |
| 2026-01-15 | 52.94 | 54.17 | 52.60 | 53.16 | +0.04% | 4.25 | 4.38% |
| 2026-01-14 | 51.81 | 54.20 | 51.36 | 53.14 | +2.39% | 7.79 | 8.11% |
| 2026-01-13 | 54.01 | 54.01 | 51.80 | 51.90 | -4.24% | 5.37 | 5.60% |
| 2026-01-12 | 53.47 | 54.31 | 52.50 | 54.20 | +0.41% | 7.24 | 7.43% |
| 2026-01-09 | 52.92 | 54.87 | 52.39 | 53.98 | +1.01% | 5.85 | 5.97% |
| 2026-01-08 | 53.29 | 55.20 | 52.58 | 53.44 | -0.07% | 5.79 | 5.90% |
| 2026-01-07 | 53.25 | 53.87 | 52.01 | 53.48 | +0.43% | 5.71 | 5.89% |
| 2026-01-06 | 52.72 | 53.95 | 51.90 | 53.25 | +1.39% | 7.98 | 8.28% |
| 2026-01-05 | 54.76 | 55.00 | 52.01 | 52.52 | -2.87% | 8.86 | 9.24% |
| 2025-12-31 | 53.11 | 56.25 | 52.99 | 54.07 | +2.62% | 9.22 | 9.30% |
| 2025-12-30 | 51.48 | 53.84 | 51.08 | 52.69 | +1.78% | 8.16 | 8.49% |
| 2025-12-29 | 50.49 | 54.01 | 49.41 | 51.77 | +5.25% | 10.97 | 11.67% |
| 2025-12-26 | 49.09 | 49.93 | 48.48 | 49.19 | +0.12% | 3.37 | 3.76% |
| 2025-12-25 | 49.51 | 49.80 | 48.70 | 49.13 | -1.17% | 3.29 | 3.66% |
| 2025-12-24 | 48.49 | 49.99 | 48.29 | 49.71 | +2.07% | 5.14 | 5.72% |
| 2025-12-23 | 47.90 | 49.30 | 47.35 | 48.70 | +1.93% | 6.10 | 6.91% |
| 2025-12-22 | 46.19 | 48.30 | 46.16 | 47.78 | +4.32% | 4.06 | 4.68% |
| 2025-12-19 | 46.70 | 46.85 | 45.77 | 45.80 | -0.97% | 2.08 | 2.46% |