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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.20 | 43.20 | 42.14 | 42.94 | -0.79% | 1.42 | 1.83% |
| 2025-10-22 | 43.83 | 43.90 | 42.12 | 43.28 | -0.09% | 2.29 | 2.90% |
| 2025-10-21 | 42.40 | 43.45 | 42.22 | 43.32 | +1.93% | 2.08 | 2.65% |
| 2025-10-20 | 42.61 | 43.38 | 42.25 | 42.50 | +0.90% | 1.90 | 2.43% |
| 2025-10-17 | 44.48 | 44.70 | 41.92 | 42.12 | -5.35% | 3.06 | 3.91% |
| 2025-10-16 | 45.65 | 46.19 | 44.30 | 44.50 | -2.20% | 2.05 | 2.51% |
| 2025-10-15 | 44.90 | 45.70 | 44.20 | 45.50 | +1.47% | 2.48 | 3.02% |
| 2025-10-14 | 47.76 | 47.89 | 44.59 | 44.84 | -5.22% | 3.95 | 4.70% |
| 2025-10-13 | 46.01 | 47.93 | 44.93 | 47.31 | -1.03% | 3.84 | 4.49% |
| 2025-10-10 | 48.50 | 48.87 | 47.44 | 47.80 | -1.87% | 3.99 | 4.54% |
| 2025-10-09 | 48.34 | 49.58 | 47.85 | 48.71 | +1.04% | 4.69 | 5.26% |
| 2025-09-30 | 48.05 | 49.01 | 47.85 | 48.21 | +1.05% | 4.96 | 5.62% |
| 2025-09-29 | 47.00 | 48.47 | 46.42 | 47.71 | +1.47% | 4.84 | 5.59% |
| 2025-09-26 | 50.01 | 50.42 | 46.97 | 47.02 | -4.82% | 7.89 | 9.01% |
| 2025-09-25 | 49.77 | 50.00 | 48.48 | 49.40 | -0.06% | 7.75 | 8.62% |
| 2025-09-24 | 49.43 | 50.02 | 48.40 | 49.43 | -0.64% | 5.71 | 6.37% |
| 2025-09-23 | 51.40 | 51.68 | 48.56 | 49.75 | -3.64% | 8.28 | 9.12% |
| 2025-09-22 | 51.30 | 51.65 | 49.55 | 51.63 | -0.02% | 12.38 | 13.43% |
| 2025-09-19 | 49.33 | 53.35 | 49.27 | 51.64 | +6.47% | 20.37 | 21.73% |
| 2025-09-18 | 45.99 | 50.77 | 45.90 | 48.50 | +5.09% | 15.54 | 17.41% |