55.140-4.915% -2.850
- 今开
- 58.000
- 最高
- 59.200
- 最低
- 54.000
- 换手
- 4.951%
- 成交额
- 5.12亿
- 市盈率
- 33.622
- 总市值
- 106.89亿
- 流通值
- 101.66亿
- 量比
- 0.000
股票人气#--热度 109.86
均价：55.140最新：55.140 -2.850 -4.915%
模拟交易热度
0 人次挑战过 意华股份
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 意华股份 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
意华股份股票行情概况
意华股份（002897）最新价 55.140 元，涨跌幅 -4.915%，当日成交 5.12 亿元，量比 0.000。
近20个交易日涨跌幅为 -12.93%，MA5、MA10、MA20分别为 57.42元、58.64元、64.12元。
近一年最高价 96.8 元，最低价 49.47 元，当前价格距离年内高点 43.04%。以上均由本地历史行情计算。
意华股份技术指标
MA5 57.42MA10 58.64MA20 64.12MA60 60.1820日涨跌 -12.93%60日涨跌 -20.84%年内最高 96.8年内最低 49.47
意华股份最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 58.000 | 55.140 | 59.200 | 54.000 | -4.915% | 9.13万 | 0.000% |
| 2026-10-07 | 59.350 | 57.990 | 60.430 | 57.930 | -0.804% | 714.07万 | 3.873% |
| 2026-10-06 | 59.350 | 57.990 | 60.430 | 57.930 | -0.804% | 714.07万 | 3.873% |
| 2026-10-05 | 59.350 | 57.990 | 60.430 | 57.930 | -0.804% | 714.07万 | 3.873% |
| 2026-10-02 | 59.350 | 57.990 | 60.430 | 57.930 | -0.804% | 714.07万 | 3.873% |
| 2026-10-01 | 59.350 | 57.990 | 60.430 | 57.930 | -0.804% | 714.07万 | 3.873% |
| 2026-09-30 | 59.350 | 57.990 | 60.430 | 57.930 | -0.804% | 7.14万 | 0.000% |
| 2026-09-29 | 58.450 | 58.460 | 59.500 | 57.860 | -1.150% | 6.80万 | 0.000% |
| 2026-09-28 | 65.580 | 59.140 | 65.640 | 59.140 | -9.998% | 11.82万 | 0.000% |
| 2026-09-27 | 67.540 | 65.710 | 67.980 | 65.710 | -3.154% | 781.11万 | 4.237% |
| 2026-09-24 | 67.540 | 65.710 | 67.980 | 65.710 | -3.154% | 7.81万 | 0.000% |
| 2026-09-23 | 69.320 | 67.850 | 70.880 | 67.700 | -2.121% | 10.33万 | 0.000% |
| 2026-09-22 | 71.280 | 69.320 | 72.560 | 68.710 | -1.702% | 13.12万 | 0.000% |
| 2026-09-21 | 70.000 | 70.520 | 72.880 | 68.880 | 0.585% | 19.04万 | 0.000% |
| 2026-09-18 | 70.870 | 70.110 | 71.230 | 67.660 | 0.921% | 16.88万 | 0.000% |
| 2026-09-17 | 70.800 | 69.470 | 72.140 | 69.390 | -3.205% | 16.60万 | 0.000% |
| 2026-09-16 | 74.850 | 71.770 | 75.050 | 71.000 | -4.294% | 22.85万 | 0.000% |
| 2026-09-15 | 72.010 | 74.990 | 76.360 | 70.580 | 5.043% | 31.11万 | 0.000% |
| 2026-09-14 | 63.990 | 71.390 | 71.390 | 61.040 | 10.000% | 24.44万 | 0.000% |
| 2026-09-11 | 62.040 | 64.900 | 65.930 | 61.500 | 2.479% | 20.22万 | 0.000% |
| 2026-09-10 | 63.000 | 63.330 | 66.650 | 62.260 | 0.652% | 19.46万 | 0.000% |
| 2026-09-09 | 65.500 | 62.920 | 65.860 | 61.440 | -2.146% | 16.63万 | 0.000% |
| 2026-09-08 | 61.370 | 64.300 | 64.850 | 60.390 | 4.894% | 18.58万 | 0.000% |
| 2026-09-07 | 57.900 | 61.300 | 61.960 | 57.900 | 6.888% | 18.68万 | 0.000% |
| 2026-09-04 | 59.510 | 57.350 | 61.820 | 56.800 | -2.928% | 14.92万 | 0.000% |
| 2026-09-03 | 58.200 | 59.080 | 59.400 | 56.900 | 2.819% | 8.84万 | 0.000% |
| 2026-09-02 | 57.840 | 57.460 | 58.080 | 56.380 | -1.458% | 6.06万 | 0.000% |
| 2026-09-01 | 60.020 | 58.310 | 60.420 | 57.900 | -2.817% | 8.07万 | 0.000% |
| 2026-08-31 | 55.890 | 60.000 | 60.700 | 55.500 | 5.263% | 10.08万 | 0.000% |
| 2026-08-28 | 58.660 | 57.000 | 59.590 | 56.900 | -3.472% | 6.79万 | 0.000% |