意华股份 (002897) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	45.18	45.01	-0.43	-0.95%	44.57	45.88	66338	29945	3.64%
2025-09-12	45.22	45.44	0.31	0.69%	44.78	46.57	99597	45557	5.46%
2025-09-11	43.30	45.13	1.88	4.35%	42.60	45.71	110630	49171	6.06%
2025-09-10	43.00	43.25	0.62	1.45%	42.48	43.46	56588	24339	3.10%
2025-09-09	44.10	42.63	-1.77	-3.99%	42.53	44.11	62789	27108	3.44%
2025-09-08	45.00	44.40	-0.02	-0.05%	43.70	45.15	69044	30553	3.78%
2025-09-05	42.41	44.42	2.09	4.94%	42.20	44.58	99017	43382	5.43%
2025-09-04	44.28	42.33	-1.64	-3.73%	41.41	45.35	107763	46648	5.91%
2025-09-03	44.23	43.97	-0.26	-0.59%	43.58	44.99	81730	36201	4.48%
2025-09-02	45.85	44.23	-1.85	-4.01%	43.82	46.80	113443	50926	6.22%
2025-09-01	46.71	46.08	-0.65	-1.39%	45.34	46.98	116010	53228	6.36%
2025-08-29	46.01	46.73	1.48	3.27%	44.92	46.96	160612	73527	8.80%
2025-08-28	43.68	45.25	1.46	3.33%	43.23	45.30	124106	55096	6.80%
2025-08-27	44.47	43.79	-1.18	-2.62%	43.79	45.60	131947	59158	7.23%
2025-08-26	46.69	44.97	0.03	0.07%	44.89	47.33	152147	69817	8.34%
2025-08-25	45.50	44.94	-0.11	-0.24%	44.21	45.84	142982	64161	7.84%
2025-08-22	45.01	45.05	0.48	1.08%	44.72	46.23	148999	67637	8.17%
2025-08-21	45.78	44.57	-1.51	-3.28%	44.22	45.95	119769	53733	6.57%
2025-08-20	45.00	46.08	0.80	1.77%	44.10	46.26	190355	85901	10.43%
2025-08-19	43.83	45.28	2.40	5.60%	42.55	47.17	329276	149661	18.05%
2025-08-18	41.80	42.88	1.33	3.20%	41.49	43.20	113314	48086	6.21%
2025-08-15	40.52	41.55	0.88	2.16%	40.50	41.73	64107	26510	3.51%
2025-08-14	41.51	40.67	-0.83	-2.00%	40.60	41.80	60093	24671	3.29%
2025-08-13	41.30	41.50	0.20	0.48%	40.93	41.64	74976	30983	4.11%
2025-08-12	40.55	41.30	0.60	1.47%	40.31	41.50	78260	32093	4.29%
2025-08-11	39.62	40.70	1.09	2.75%	39.61	40.82	74204	29998	4.07%
2025-08-08	40.22	39.61	-0.61	-1.52%	39.55	40.29	50210	19976	2.75%
2025-08-07	40.43	40.22	-0.09	-0.22%	40.01	41.19	73533	29811	4.03%
2025-08-06	39.71	40.31	0.45	1.13%	39.55	40.37	60513	24298	3.32%
2025-08-05	39.66	39.86	0.24	0.61%	39.30	40.06	52402	20760	2.87%
2025-08-04	39.09	39.62	0.47	1.20%	38.92	40.29	67196	26662	3.68%
2025-08-01	38.98	39.15	0.21	0.54%	38.71	40.25	63328	24982	3.47%
2025-07-31	39.00	38.94	-0.15	-0.38%	38.87	40.45	85308	33769	4.68%
2025-07-30	39.91	39.09	-0.97	-2.42%	38.92	40.00	52601	20693	2.88%
2025-07-29	40.11	40.06	-0.16	-0.40%	39.64	40.50	71082	28378	3.90%
2025-07-28	41.90	40.22	-0.02	-0.05%	40.10	42.23	123831	50627	6.79%
2025-07-25	39.06	40.24	1.18	3.02%	39.00	40.58	104502	41873	5.73%
2025-07-24	38.79	39.06	0.23	0.59%	38.64	39.06	37751	14665	2.07%
2025-07-23	38.61	38.83	-0.02	-0.05%	38.40	39.06	41364	16021	2.27%
2025-07-22	39.00	38.85	-0.15	-0.38%	38.59	39.26	47539	18489	2.61%
2025-07-21	39.10	39.00	-0.15	-0.38%	38.73	39.19	47816	18620	2.62%
2025-07-18	38.99	39.15	0.29	0.75%	38.85	39.55	86940	34077	4.76%
2025-07-17	38.22	38.86	0.62	1.62%	38.16	39.06	73125	28375	4.01%
2025-07-16	38.37	38.24	-0.15	-0.39%	38.05	38.76	49278	18945	2.70%
2025-07-15	38.09	38.39	0.37	0.97%	38.03	38.90	59652	22964	3.27%
2025-07-14	38.30	38.02	-0.28	-0.73%	38.01	38.39	28509	10867	1.56%
2025-07-11	38.21	38.30	-0.08	-0.21%	37.96	38.49	40857	15597	2.24%
2025-07-10	37.95	38.38	0.47	1.24%	37.80	39.50	60375	23276	3.31%
2025-07-09	38.40	37.91	-0.39	-1.02%	37.83	38.53	32004	12212	1.75%
2025-07-08	37.21	38.30	1.13	3.04%	37.05	38.40	59929	22796	3.28%
2025-07-07	37.40	37.17	-0.32	-0.85%	37.08	37.85	34211	12761	1.88%
2025-07-04	38.15	37.49	-0.67	-1.76%	37.45	38.38	37672	14252	2.06%
2025-07-03	37.75	38.16	0.46	1.22%	37.70	38.56	35239	13431	1.93%
2025-07-02	38.11	37.70	-0.61	-1.59%	37.55	38.27	36045	13612	1.98%
2025-07-01	38.70	38.31	-0.48	-1.24%	37.91	38.70	36933	14136	2.02%
2025-06-30	38.68	38.79	0.26	0.67%	38.44	38.95	47692	18459	2.61%
2025-06-27	37.95	38.53	0.56	1.47%	37.67	38.98	68008	26191	3.73%
2025-06-26	38.23	37.97	-0.23	-0.60%	37.91	38.58	39774	15194	2.18%
2025-06-25	37.94	38.20	0.25	0.66%	37.75	38.23	39093	14870	2.14%
2025-06-24	37.21	37.95	0.74	1.99%	37.21	37.98	38489	14518	2.11%
2025-06-23	36.08	37.21	0.38	1.03%	36.08	37.42	35957	13278	1.97%
2025-06-20	37.25	36.83	-0.22	-0.59%	36.82	38.28	50772	19021	2.78%
2025-06-19	37.43	37.05	-0.46	-1.23%	36.88	37.95	34130	12783	1.87%
2025-06-18	37.30	37.51	0.05	0.13%	36.90	37.66	31708	11831	1.74%
2025-06-17	37.30	37.46	0.28	0.75%	36.91	37.56	28883	10748	1.58%
2025-06-16	36.78	37.18	0.23	0.62%	36.75	37.70	31710	11845	1.74%
2025-06-13	37.88	36.95	-1.35	-3.52%	36.95	38.48	58673	21934	3.22%
2025-06-12	37.90	38.30	0.22	0.58%	37.86	38.75	39533	15193	2.20%
2025-06-11	38.00	38.08	-0.16	-0.42%	37.90	38.50	27485	10502	1.53%
2025-06-10	38.99	38.24	-0.75	-1.92%	37.77	38.99	36658	14049	2.04%
2025-06-09	39.15	38.99	-0.16	-0.41%	38.68	39.30	39603	15422	2.20%