意华股份(002897)股票行情
意华股份(002897)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 38.98 | 39.15 | 0.21 | 0.54% | 38.71 | 40.25 | 63328 | 24982.35 | 3.47% |
| 2025-07-31 | 39.00 | 38.94 | -0.15 | -0.38% | 38.87 | 40.45 | 85308 | 33769.03 | 4.68% |
| 2025-07-30 | 39.91 | 39.09 | -0.97 | -2.42% | 38.92 | 40.00 | 52601 | 20693.54 | 2.88% |
| 2025-07-29 | 40.11 | 40.06 | -0.16 | -0.40% | 39.64 | 40.50 | 71082 | 28378.67 | 3.90% |
| 2025-07-28 | 41.90 | 40.22 | -0.02 | -0.05% | 40.10 | 42.23 | 123831 | 50627.92 | 6.79% |
| 2025-07-25 | 39.06 | 40.24 | 1.18 | 3.02% | 39.00 | 40.58 | 104502 | 41873.74 | 5.73% |
| 2025-07-24 | 38.79 | 39.06 | 0.23 | 0.59% | 38.64 | 39.06 | 37751 | 14665.47 | 2.07% |
| 2025-07-23 | 38.61 | 38.83 | -0.02 | -0.05% | 38.40 | 39.06 | 41364 | 16021.99 | 2.27% |
| 2025-07-22 | 39.00 | 38.85 | -0.15 | -0.38% | 38.59 | 39.26 | 47539 | 18489.88 | 2.61% |
| 2025-07-21 | 39.10 | 39.00 | -0.15 | -0.38% | 38.73 | 39.19 | 47816 | 18620.75 | 2.62% |
| 2025-07-18 | 38.99 | 39.15 | 0.29 | 0.75% | 38.85 | 39.55 | 86940 | 34077.96 | 4.76% |
| 2025-07-17 | 38.22 | 38.86 | 0.62 | 1.62% | 38.16 | 39.06 | 73125 | 28375.86 | 4.01% |
| 2025-07-16 | 38.37 | 38.24 | -0.15 | -0.39% | 38.05 | 38.76 | 49278 | 18945.20 | 2.70% |
| 2025-07-15 | 38.09 | 38.39 | 0.37 | 0.97% | 38.03 | 38.90 | 59652 | 22964.20 | 3.27% |
| 2025-07-14 | 38.30 | 38.02 | -0.28 | -0.73% | 38.01 | 38.39 | 28509 | 10867.95 | 1.56% |
| 2025-07-11 | 38.21 | 38.30 | -0.08 | -0.21% | 37.96 | 38.49 | 40857 | 15597.37 | 2.24% |
| 2025-07-10 | 37.95 | 38.38 | 0.47 | 1.24% | 37.80 | 39.50 | 60375 | 23276.14 | 3.31% |
| 2025-07-09 | 38.40 | 37.91 | -0.39 | -1.02% | 37.83 | 38.53 | 32004 | 12212.29 | 1.75% |
| 2025-07-08 | 37.21 | 38.30 | 1.13 | 3.04% | 37.05 | 38.40 | 59929 | 22796.94 | 3.28% |
| 2025-07-07 | 37.40 | 37.17 | -0.32 | -0.85% | 37.08 | 37.85 | 34211 | 12761.05 | 1.88% |
| 2025-07-04 | 38.15 | 37.49 | -0.67 | -1.76% | 37.45 | 38.38 | 37672 | 14252.65 | 2.06% |
| 2025-07-03 | 37.75 | 38.16 | 0.46 | 1.22% | 37.70 | 38.56 | 35239 | 13431.81 | 1.93% |
| 2025-07-02 | 38.11 | 37.70 | -0.61 | -1.59% | 37.55 | 38.27 | 36045 | 13612.60 | 1.98% |
| 2025-07-01 | 38.70 | 38.31 | -0.48 | -1.24% | 37.91 | 38.70 | 36933 | 14136.67 | 2.02% |
| 2025-06-30 | 38.68 | 38.79 | 0.26 | 0.67% | 38.44 | 38.95 | 47692 | 18459.99 | 2.61% |
| 2025-06-27 | 37.95 | 38.53 | 0.56 | 1.47% | 37.67 | 38.98 | 68008 | 26191.55 | 3.73% |
| 2025-06-26 | 38.23 | 37.97 | -0.23 | -0.60% | 37.91 | 38.58 | 39774 | 15194.75 | 2.18% |
| 2025-06-25 | 37.94 | 38.20 | 0.25 | 0.66% | 37.75 | 38.23 | 39093 | 14870.14 | 2.14% |
| 2025-06-24 | 37.21 | 37.95 | 0.74 | 1.99% | 37.21 | 37.98 | 38489 | 14518.71 | 2.11% |
| 2025-06-23 | 36.08 | 37.21 | 0.38 | 1.03% | 36.08 | 37.42 | 35957 | 13278.77 | 1.97% |
| 2025-06-20 | 37.25 | 36.83 | -0.22 | -0.59% | 36.82 | 38.28 | 50772 | 19021.10 | 2.78% |
| 2025-06-19 | 37.43 | 37.05 | -0.46 | -1.23% | 36.88 | 37.95 | 34130 | 12783.45 | 1.87% |
| 2025-06-18 | 37.30 | 37.51 | 0.05 | 0.13% | 36.90 | 37.66 | 31708 | 11831.47 | 1.74% |
| 2025-06-17 | 37.30 | 37.46 | 0.28 | 0.75% | 36.91 | 37.56 | 28883 | 10748.39 | 1.58% |
| 2025-06-16 | 36.78 | 37.18 | 0.23 | 0.62% | 36.75 | 37.70 | 31710 | 11845.75 | 1.74% |
| 2025-06-13 | 37.88 | 36.95 | -1.35 | -3.52% | 36.95 | 38.48 | 58673 | 21934.78 | 3.22% |
| 2025-06-12 | 37.90 | 38.30 | 0.22 | 0.58% | 37.86 | 38.75 | 39533 | 15193.45 | 2.20% |
| 2025-06-11 | 38.00 | 38.08 | -0.16 | -0.42% | 37.90 | 38.50 | 27485 | 10502.29 | 1.53% |
| 2025-06-10 | 38.99 | 38.24 | -0.75 | -1.92% | 37.77 | 38.99 | 36658 | 14049.72 | 2.04% |
| 2025-06-09 | 39.15 | 38.99 | -0.16 | -0.41% | 38.68 | 39.30 | 39603 | 15422.95 | 2.20% |
| 2025-06-06 | 38.88 | 39.15 | 0.11 | 0.28% | 38.75 | 39.28 | 38076 | 14861.44 | 2.12% |
| 2025-06-05 | 37.95 | 39.04 | 0.95 | 2.49% | 37.95 | 39.34 | 67493 | 26161.45 | 3.75% |
| 2025-06-04 | 37.64 | 38.09 | 0.82 | 2.20% | 37.42 | 38.15 | 35698 | 13537.96 | 1.99% |
| 2025-06-03 | 37.26 | 37.27 | 0.11 | 0.30% | 37.20 | 37.64 | 21473 | 8025.76 | 1.19% |
| 2025-05-30 | 37.81 | 37.16 | -0.80 | -2.11% | 37.03 | 37.82 | 28488 | 10630.23 | 1.58% |
| 2025-05-29 | 37.69 | 37.96 | 0.53 | 1.42% | 37.54 | 38.26 | 29799 | 11304.21 | 1.66% |
| 2025-05-28 | 37.84 | 37.53 | -0.27 | -0.71% | 37.36 | 38.15 | 20244 | 7627.68 | 1.13% |
| 2025-05-27 | 38.53 | 37.80 | -0.72 | -1.87% | 37.55 | 38.53 | 37659 | 14234.70 | 2.09% |
| 2025-05-26 | 38.28 | 38.52 | 0.29 | 0.76% | 38.11 | 38.78 | 29568 | 11366.85 | 1.64% |
| 2025-05-23 | 38.96 | 38.23 | -0.74 | -1.90% | 38.23 | 39.14 | 35529 | 13745.17 | 1.98% |
| 2025-05-22 | 39.30 | 38.97 | -0.56 | -1.42% | 38.92 | 39.87 | 31385 | 12311.06 | 1.75% |
| 2025-05-21 | 40.08 | 39.53 | -0.55 | -1.37% | 39.21 | 40.09 | 33997 | 13442.51 | 1.89% |
| 2025-05-20 | 40.34 | 40.08 | -0.31 | -0.77% | 39.83 | 40.48 | 37944 | 15212.86 | 2.11% |
| 2025-05-19 | 40.76 | 40.39 | -0.23 | -0.57% | 39.87 | 40.82 | 39594 | 15945.18 | 2.20% |
| 2025-05-16 | 39.78 | 40.62 | 0.78 | 1.96% | 39.63 | 41.38 | 70594 | 28736.87 | 3.93% |
| 2025-05-15 | 41.00 | 39.84 | -1.78 | -4.28% | 39.78 | 41.38 | 75499 | 30413.02 | 4.20% |
| 2025-05-14 | 42.53 | 41.62 | -0.14 | -0.34% | 41.24 | 42.91 | 102422 | 43092.51 | 5.70% |
| 2025-05-13 | 41.33 | 41.76 | 0.61 | 1.48% | 40.96 | 42.98 | 109899 | 45946.90 | 6.11% |
| 2025-05-12 | 41.12 | 41.15 | 0.24 | 0.59% | 40.70 | 41.39 | 57763 | 23659.32 | 3.21% |
| 2025-05-09 | 41.58 | 40.91 | -0.69 | -1.66% | 40.54 | 41.58 | 70151 | 28715.96 | 3.90% |
| 2025-05-08 | 41.65 | 41.60 | -0.14 | -0.34% | 41.52 | 42.34 | 80916 | 33871.16 | 4.50% |
| 2025-05-07 | 42.55 | 41.74 | -0.76 | -1.79% | 41.01 | 42.65 | 117692 | 49224.58 | 6.55% |
| 2025-05-06 | 41.70 | 42.50 | 1.28 | 3.11% | 41.30 | 42.98 | 126063 | 53370.68 | 7.01% |
| 2025-04-30 | 39.70 | 41.22 | 1.72 | 4.35% | 39.44 | 41.39 | 115495 | 46968.65 | 6.42% |
| 2025-04-29 | 40.30 | 39.50 | -0.66 | -1.64% | 39.31 | 40.90 | 95708 | 38236.04 | 5.32% |
| 2025-04-28 | 41.55 | 40.16 | 1.16 | 2.97% | 39.51 | 42.76 | 151631 | 62004.52 | 8.43% |
| 2025-04-25 | 37.76 | 39.00 | 0.15 | 0.39% | 37.03 | 40.24 | 134252 | 51889.54 | 7.47% |
| 2025-04-24 | 39.30 | 38.85 | -1.05 | -2.63% | 38.63 | 39.80 | 124036 | 48536.12 | 6.90% |
| 2025-04-23 | 38.67 | 39.90 | 2.44 | 6.51% | 38.50 | 41.21 | 197042 | 79104.44 | 10.96% |
| 2025-04-22 | 37.20 | 37.46 | 0.54 | 1.46% | 37.11 | 38.38 | 72568 | 27334.56 | 4.04% |
| 2025-04-21 | 36.80 | 36.92 | 0.12 | 0.33% | 36.27 | 36.93 | 54060 | 19848.07 | 3.01% |
| 2025-04-18 | 35.45 | 36.80 | 1.29 | 3.63% | 35.19 | 37.16 | 86681 | 31498.03 | 4.82% |
| 2025-04-17 | 35.22 | 35.51 | -0.13 | -0.36% | 35.22 | 36.69 | 44268 | 15944.32 | 2.46% |
| 2025-04-16 | 36.28 | 35.64 | -0.51 | -1.41% | 35.23 | 37.19 | 42639 | 15347.75 | 2.37% |
| 2025-04-15 | 36.69 | 36.15 | -0.73 | -1.98% | 36.02 | 36.82 | 45657 | 16568.76 | 2.54% |
| 2025-04-14 | 36.20 | 36.88 | 1.39 | 3.92% | 36.01 | 37.49 | 84007 | 30788.25 | 4.67% |
| 2025-04-11 | 34.51 | 35.49 | 0.51 | 1.46% | 34.40 | 35.82 | 57873 | 20463.73 | 3.22% |
| 2025-04-10 | 36.00 | 34.98 | 0.64 | 1.86% | 34.90 | 36.30 | 81212 | 28847.19 | 4.52% |
| 2025-04-09 | 33.00 | 34.34 | 0.53 | 1.57% | 30.71 | 34.52 | 94022 | 30962.10 | 5.23% |
| 2025-04-08 | 35.40 | 33.81 | -3.09 | -8.37% | 33.21 | 37.16 | 110678 | 38156.40 | 6.16% |
深证大盘股票行情在线 K线走势图
