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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 45.77 | 46.86 | 45.25 | 46.15 | +0.94% | 3.75 | 4.48% |
| 2025-09-16 | 44.81 | 46.14 | 44.73 | 45.72 | +1.58% | 3.88 | 4.68% |
| 2025-09-15 | 45.18 | 45.88 | 44.57 | 45.01 | -0.95% | 2.99 | 3.64% |
| 2025-09-12 | 45.22 | 46.57 | 44.78 | 45.44 | +0.69% | 4.56 | 5.46% |
| 2025-09-11 | 43.30 | 45.71 | 42.60 | 45.13 | +4.35% | 4.92 | 6.06% |
| 2025-09-10 | 43.00 | 43.46 | 42.48 | 43.25 | +1.45% | 2.43 | 3.10% |
| 2025-09-09 | 44.10 | 44.11 | 42.53 | 42.63 | -3.99% | 2.71 | 3.44% |
| 2025-09-08 | 45.00 | 45.15 | 43.70 | 44.40 | -0.04% | 3.06 | 3.78% |
| 2025-09-05 | 42.41 | 44.58 | 42.20 | 44.42 | +4.94% | 4.34 | 5.43% |
| 2025-09-04 | 44.28 | 45.35 | 41.41 | 42.33 | -3.73% | 4.66 | 5.91% |
| 2025-09-03 | 44.23 | 44.99 | 43.58 | 43.97 | -0.59% | 3.62 | 4.48% |
| 2025-09-02 | 45.85 | 46.80 | 43.82 | 44.23 | -4.01% | 5.09 | 6.22% |
| 2025-09-01 | 46.71 | 46.98 | 45.34 | 46.08 | -1.39% | 5.32 | 6.36% |
| 2025-08-29 | 46.01 | 46.96 | 44.92 | 46.73 | +3.27% | 7.35 | 8.80% |
| 2025-08-28 | 43.68 | 45.30 | 43.23 | 45.25 | +3.33% | 5.51 | 6.80% |
| 2025-08-27 | 44.47 | 45.60 | 43.79 | 43.79 | -2.62% | 5.92 | 7.23% |
| 2025-08-26 | 46.69 | 47.33 | 44.89 | 44.97 | +0.07% | 6.98 | 8.34% |
| 2025-08-25 | 45.50 | 45.84 | 44.21 | 44.94 | -0.24% | 6.42 | 7.84% |
| 2025-08-22 | 45.01 | 46.23 | 44.72 | 45.05 | +1.08% | 6.76 | 8.17% |
| 2025-08-21 | 45.78 | 45.95 | 44.22 | 44.57 | -3.28% | 5.37 | 6.57% |