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 |
|---|
| 2025-03-28 | 43.41 | 42.10 | -1.46 | -3.35% | 42.00 | 43.64 | 52737 | 22547.99 | 2.93% |
| 2025-03-27 | 43.30 | 43.56 | -0.01 | -0.02% | 42.72 | 44.08 | 48153 | 20958.22 | 2.68% |
| 2025-03-26 | 43.58 | 43.57 | -0.36 | -0.82% | 43.51 | 44.25 | 36124 | 15860.31 | 2.01% |
| 2025-03-25 | 43.78 | 43.93 | 0.24 | 0.55% | 43.41 | 44.07 | 48262 | 21123.28 | 2.68% |
| 2025-03-24 | 44.10 | 43.69 | -0.54 | -1.22% | 42.81 | 44.90 | 69915 | 30557.15 | 3.89% |
| 2025-03-21 | 46.90 | 44.23 | -2.87 | -6.09% | 44.08 | 46.90 | 120194 | 54270.46 | 6.68% |
| 2025-03-20 | 48.12 | 47.10 | -0.97 | -2.02% | 46.97 | 48.39 | 66963 | 31965.14 | 3.72% |
| 2025-03-19 | 48.15 | 48.07 | -0.37 | -0.76% | 47.60 | 48.36 | 68596 | 32879.82 | 3.82% |
| 2025-03-18 | 49.19 | 48.44 | -0.64 | -1.30% | 48.21 | 49.48 | 100681 | 48975.96 | 5.60% |
| 2025-03-17 | 48.47 | 49.08 | 0.62 | 1.28% | 48.00 | 50.30 | 130845 | 64255.20 | 7.28% |
| 2025-03-14 | 47.69 | 48.46 | 0.75 | 1.57% | 46.77 | 48.55 | 117007 | 56107.14 | 6.51% |
| 2025-03-13 | 48.15 | 47.71 | -0.44 | -0.91% | 47.01 | 48.88 | 116741 | 55720.40 | 6.49% |
| 2025-03-12 | 48.37 | 48.15 | -0.18 | -0.37% | 48.00 | 49.30 | 139004 | 67443.63 | 7.73% |
| 2025-03-11 | 45.85 | 48.33 | 1.68 | 3.60% | 45.85 | 48.99 | 144697 | 68687.20 | 8.05% |
| 2025-03-10 | 46.79 | 46.65 | -0.27 | -0.58% | 46.14 | 46.95 | 62782 | 29165.21 | 3.49% |
| 2025-03-07 | 47.71 | 46.92 | -1.21 | -2.51% | 46.50 | 48.42 | 110537 | 52491.21 | 6.15% |
| 2025-03-06 | 47.91 | 48.13 | 0.44 | 0.92% | 47.40 | 49.34 | 179311 | 86725.05 | 9.97% |
| 2025-03-05 | 46.67 | 47.69 | 0.63 | 1.34% | 46.06 | 47.98 | 141505 | 66499.87 | 7.87% |
| 2025-03-04 | 45.78 | 47.06 | 1.67 | 3.68% | 45.45 | 47.99 | 146108 | 68586.53 | 8.13% |
| 2025-03-03 | 45.99 | 45.39 | -0.18 | -0.39% | 44.83 | 46.44 | 106421 | 48593.77 | 5.92% |
| 2025-02-28 | 46.40 | 45.57 | -1.33 | -2.84% | 44.72 | 47.10 | 155514 | 71248.10 | 8.65% |
| 2025-02-27 | 48.12 | 46.90 | -1.30 | -2.70% | 45.81 | 48.18 | 146596 | 68785.82 | 8.15% |
| 2025-02-26 | 48.39 | 48.20 | 0.79 | 1.67% | 46.70 | 48.77 | 178468 | 85357.64 | 9.93% |
| 2025-02-25 | 47.11 | 47.41 | -0.73 | -1.52% | 45.90 | 48.13 | 151324 | 71149.12 | 8.42% |
| 2025-02-24 | 48.22 | 48.14 | -0.70 | -1.43% | 47.61 | 49.64 | 198356 | 95855.84 | 11.03% |
| 2025-02-21 | 46.87 | 48.84 | 2.95 | 6.43% | 46.16 | 49.30 | 303787 | 144649.48 | 16.90% |
| 2025-02-20 | 44.49 | 45.89 | 1.06 | 2.36% | 44.20 | 46.18 | 165287 | 74736.89 | 9.19% |
| 2025-02-19 | 43.21 | 44.83 | 1.44 | 3.32% | 43.16 | 44.88 | 110772 | 48662.75 | 6.16% |
| 2025-02-18 | 44.87 | 43.39 | -1.23 | -2.76% | 43.23 | 45.56 | 139517 | 62251.49 | 7.76% |
| 2025-02-17 | 43.60 | 44.62 | 1.04 | 2.39% | 43.50 | 45.57 | 128676 | 57143.29 | 7.16% |
| 2025-02-14 | 43.40 | 43.58 | 0.22 | 0.51% | 42.97 | 43.92 | 105790 | 45948.01 | 5.88% |
| 2025-02-13 | 44.76 | 43.36 | -1.24 | -2.78% | 43.35 | 44.78 | 83424 | 36567.42 | 4.64% |
| 2025-02-12 | 44.36 | 44.60 | -0.05 | -0.11% | 44.02 | 44.80 | 97840 | 43437.21 | 5.44% |
| 2025-02-11 | 45.71 | 44.65 | -0.75 | -1.65% | 44.42 | 45.81 | 106361 | 47613.75 | 5.92% |
| 2025-02-10 | 44.50 | 45.40 | 0.95 | 2.14% | 44.50 | 45.58 | 158494 | 71471.35 | 8.81% |
| 2025-02-07 | 44.42 | 44.45 | 0.29 | 0.66% | 43.69 | 45.01 | 168769 | 74892.05 | 9.39% |
| 2025-02-06 | 42.60 | 44.16 | 1.34 | 3.13% | 42.60 | 44.18 | 138328 | 60363.28 | 7.69% |
| 2025-02-05 | 41.90 | 42.82 | 1.48 | 3.58% | 41.90 | 44.28 | 123296 | 52998.79 | 6.86% |
| 2025-01-27 | 43.66 | 41.34 | -2.83 | -6.41% | 41.21 | 43.66 | 122675 | 51908.04 | 6.82% |
| 2025-01-24 | 42.82 | 44.17 | 0.98 | 2.27% | 42.82 | 44.44 | 111250 | 48893.70 | 6.19% |
| 2025-01-23 | 44.38 | 43.19 | -0.85 | -1.93% | 42.83 | 44.86 | 110713 | 48493.93 | 6.16% |
| 2025-01-22 | 44.00 | 44.04 | -0.41 | -0.92% | 43.66 | 44.64 | 102443 | 45190.47 | 5.70% |
| 2025-01-21 | 43.38 | 44.45 | 1.31 | 3.04% | 42.29 | 44.46 | 145327 | 63118.62 | 8.08% |
| 2025-01-20 | 43.50 | 43.14 | 0.14 | 0.33% | 42.80 | 44.20 | 106031 | 46077.85 | 5.90% |
| 2025-01-17 | 42.90 | 43.00 | -0.55 | -1.26% | 42.49 | 43.31 | 91733 | 39348.47 | 5.10% |
| 2025-01-16 | 42.00 | 43.55 | 1.47 | 3.49% | 41.25 | 43.55 | 150582 | 64081.31 | 8.37% |
| 2025-01-15 | 42.59 | 42.08 | -0.80 | -1.87% | 41.71 | 43.23 | 89234 | 37728.21 | 4.96% |
| 2025-01-14 | 40.22 | 42.88 | 2.63 | 6.53% | 39.82 | 43.28 | 143768 | 59915.74 | 8.00% |
| 2025-01-13 | 38.90 | 40.25 | 0.30 | 0.75% | 38.20 | 40.79 | 79695 | 31462.45 | 4.43% |
| 2025-01-10 | 39.70 | 39.95 | -0.07 | -0.17% | 39.35 | 42.24 | 99202 | 40507.86 | 5.52% |
| 2025-01-09 | 39.12 | 40.02 | 0.51 | 1.29% | 39.01 | 40.48 | 78676 | 31499.11 | 4.38% |
| 2025-01-08 | 39.79 | 39.51 | -0.82 | -2.03% | 38.40 | 39.86 | 83902 | 32932.86 | 4.67% |
| 2025-01-07 | 39.00 | 40.33 | 1.12 | 2.86% | 38.90 | 40.40 | 87475 | 34638.83 | 4.87% |
| 2025-01-06 | 38.70 | 39.21 | 0.41 | 1.06% | 38.18 | 39.50 | 66521 | 25955.47 | 3.70% |
| 2025-01-03 | 40.70 | 38.80 | -1.97 | -4.83% | 38.78 | 40.95 | 102592 | 40603.73 | 5.71% |
| 2025-01-02 | 41.31 | 40.77 | -0.58 | -1.40% | 40.18 | 42.30 | 96266 | 39806.84 | 5.35% |
| 2024-12-31 | 43.82 | 41.35 | -2.48 | -5.66% | 41.16 | 44.22 | 128110 | 54395.10 | 7.12% |
| 2024-12-30 | 44.75 | 43.83 | -1.31 | -2.90% | 43.60 | 45.78 | 146373 | 65125.52 | 8.14% |
| 2024-12-27 | 46.29 | 45.14 | -1.71 | -3.65% | 45.11 | 46.48 | 217545 | 99416.41 | 12.10% |
| 2024-12-26 | 44.45 | 46.85 | 1.94 | 4.32% | 43.80 | 47.93 | 286471 | 133523.23 | 15.93% |
| 2024-12-25 | 44.21 | 44.91 | 0.44 | 0.99% | 43.30 | 46.70 | 227478 | 101631.94 | 12.65% |
| 2024-12-24 | 42.68 | 44.47 | 2.01 | 4.73% | 42.50 | 44.51 | 208912 | 91167.28 | 11.62% |
| 2024-12-23 | 42.80 | 42.46 | 0.27 | 0.64% | 42.00 | 44.44 | 156215 | 67201.18 | 8.69% |
| 2024-12-20 | 41.16 | 42.19 | 0.88 | 2.13% | 40.80 | 42.99 | 113162 | 47728.65 | 6.29% |
| 2024-12-19 | 39.42 | 41.31 | 1.14 | 2.84% | 39.38 | 41.74 | 88077 | 35997.91 | 4.90% |
| 2024-12-18 | 41.62 | 40.17 | -1.61 | -3.85% | 39.00 | 41.70 | 102294 | 40952.62 | 5.69% |
| 2024-12-17 | 42.30 | 41.78 | -0.76 | -1.79% | 41.61 | 43.54 | 111222 | 47220.61 | 6.19% |
| 2024-12-16 | 41.45 | 42.54 | 1.24 | 3.00% | 41.00 | 43.00 | 114626 | 48337.09 | 6.38% |
| 2024-12-13 | 41.58 | 41.30 | -0.58 | -1.38% | 41.20 | 42.30 | 64499 | 26906.74 | 3.59% |
| 2024-12-12 | 42.00 | 41.88 | -0.14 | -0.33% | 41.60 | 43.16 | 85753 | 36200.18 | 4.77% |
| 2024-12-11 | 40.72 | 42.02 | 1.06 | 2.59% | 40.60 | 42.18 | 90560 | 37641.63 | 5.04% |
| 2024-12-10 | 41.90 | 40.96 | 0.56 | 1.39% | 40.88 | 42.00 | 96165 | 39943.85 | 5.35% |
| 2024-12-09 | 40.76 | 40.40 | -0.60 | -1.46% | 40.25 | 41.18 | 45503 | 18486.85 | 2.53% |
| 2024-12-06 | 40.85 | 41.00 | 0.16 | 0.39% | 40.10 | 41.16 | 57595 | 23450.09 | 3.20% |
| 2024-12-05 | 40.56 | 40.84 | 0.21 | 0.52% | 40.50 | 41.24 | 48637 | 19847.88 | 2.71% |
| 2024-12-04 | 41.79 | 40.63 | -1.08 | -2.59% | 40.35 | 41.84 | 54542 | 22380.85 | 3.03% |
| 2024-12-03 | 43.00 | 41.71 | -0.38 | -0.90% | 41.39 | 43.00 | 70454 | 29590.02 | 3.92% |
| 2024-12-02 | 41.00 | 42.09 | 0.77 | 1.86% | 40.90 | 42.28 | 80148 | 33467.45 | 4.46% |
| 2024-11-29 | 40.73 | 41.32 | 0.47 | 1.15% | 40.32 | 41.85 | 68403 | 28198.73 | 3.80% |
| 2024-11-28 | 41.10 | 40.85 | -0.24 | -0.58% | 40.71 | 41.65 | 62501 | 25674.17 | 3.48% |
深证大盘股票行情在线 K线走势图
