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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 46.55 | 47.13 | 46.25 | 46.25 | -1.80% | 1.94 | 2.28% |
| 2025-12-17 | 44.90 | 47.31 | 44.70 | 47.10 | +4.67% | 2.82 | 3.35% |
| 2025-12-16 | 46.00 | 46.30 | 44.58 | 45.00 | -2.39% | 1.93 | 2.35% |
| 2025-12-15 | 46.50 | 46.85 | 45.96 | 46.10 | -2.12% | 1.93 | 2.28% |
| 2025-12-12 | 46.77 | 47.47 | 46.17 | 47.10 | +0.51% | 2.49 | 2.91% |
| 2025-12-11 | 47.91 | 47.91 | 46.85 | 46.86 | -2.25% | 1.96 | 2.27% |
| 2025-12-10 | 47.59 | 48.13 | 46.69 | 47.94 | +0.61% | 2.25 | 2.60% |
| 2025-12-09 | 47.07 | 48.13 | 47.07 | 47.65 | 0.00% | 2.60 | 2.99% |
| 2025-12-08 | 46.24 | 47.75 | 46.05 | 47.65 | +3.05% | 3.46 | 4.02% |
| 2025-12-05 | 44.88 | 46.25 | 44.44 | 46.24 | +3.21% | 2.50 | 3.01% |
| 2025-12-04 | 45.02 | 45.24 | 44.20 | 44.80 | -0.49% | 1.45 | 1.78% |
| 2025-12-03 | 45.69 | 45.98 | 44.72 | 45.02 | -1.05% | 2.04 | 2.48% |
| 2025-12-02 | 46.16 | 46.54 | 45.40 | 45.50 | -1.71% | 2.35 | 2.81% |
| 2025-12-01 | 46.03 | 46.60 | 45.60 | 46.29 | +0.61% | 2.21 | 2.62% |
| 2025-11-28 | 45.50 | 46.49 | 45.31 | 46.01 | +1.01% | 2.07 | 2.46% |
| 2025-11-27 | 45.45 | 46.88 | 45.45 | 45.55 | +0.15% | 2.48 | 2.94% |
| 2025-11-26 | 45.84 | 46.65 | 45.25 | 45.48 | -1.19% | 2.55 | 3.05% |
| 2025-11-25 | 44.77 | 47.12 | 44.77 | 46.03 | +3.91% | 4.47 | 5.30% |
| 2025-11-24 | 44.89 | 45.28 | 43.38 | 44.30 | -0.45% | 2.95 | 3.65% |
| 2025-11-21 | 46.10 | 46.77 | 44.36 | 44.50 | -4.71% | 3.47 | 4.20% |