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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 47.80 | 48.39 | 46.50 | 46.70 | -1.52% | 2.96 | 3.44% |
| 2025-11-19 | 48.48 | 49.40 | 47.00 | 47.42 | -2.93% | 3.71 | 4.25% |
| 2025-11-18 | 48.93 | 49.49 | 48.45 | 48.85 | -1.09% | 3.55 | 3.98% |
| 2025-11-17 | 48.95 | 50.88 | 48.46 | 49.39 | +2.81% | 7.09 | 7.83% |
| 2025-11-14 | 47.42 | 49.38 | 46.61 | 48.04 | +0.76% | 6.85 | 7.76% |
| 2025-11-13 | 47.51 | 48.38 | 47.24 | 47.68 | -0.54% | 5.07 | 5.81% |
| 2025-11-12 | 49.51 | 49.90 | 47.18 | 47.94 | -4.69% | 6.53 | 7.44% |
| 2025-11-11 | 52.77 | 53.00 | 49.94 | 50.30 | -3.57% | 10.33 | 11.07% |
| 2025-11-10 | 56.54 | 56.54 | 51.20 | 52.16 | -0.84% | 19.61 | 20.07% |
| 2025-11-07 | 50.57 | 52.60 | 50.00 | 52.60 | +10.00% | 6.24 | 6.59% |
| 2025-11-06 | 46.66 | 48.09 | 46.13 | 47.82 | +3.84% | 4.85 | 5.63% |
| 2025-11-05 | 44.36 | 46.60 | 44.36 | 46.05 | +1.75% | 3.01 | 3.62% |
| 2025-11-04 | 46.64 | 46.80 | 44.93 | 45.26 | -2.96% | 2.72 | 3.27% |
| 2025-11-03 | 47.10 | 47.18 | 45.26 | 46.64 | -0.53% | 3.23 | 3.84% |
| 2025-10-31 | 48.24 | 48.34 | 46.70 | 46.89 | -3.04% | 4.11 | 4.77% |
| 2025-10-30 | 47.83 | 49.51 | 46.60 | 48.36 | +0.69% | 8.92 | 10.11% |
| 2025-10-29 | 46.60 | 48.20 | 46.60 | 48.03 | +3.07% | 3.74 | 4.30% |
| 2025-10-28 | 46.34 | 47.36 | 46.09 | 46.60 | -0.68% | 2.73 | 3.20% |
| 2025-10-27 | 44.93 | 48.20 | 44.93 | 46.92 | +5.99% | 6.65 | 7.75% |
| 2025-10-24 | 43.28 | 44.27 | 43.08 | 44.27 | +3.10% | 2.14 | 2.68% |