意华股份（002897）历史行情

以下为意华股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	54.500	52.810	54.750	52.600	-2.330	-4.226%	260.28万	1.40亿	1.412%
2026-10-08	58.000	55.140	59.200	54.000	-2.850	-4.915%	9.13万	0.00亿	0.000%
2026-10-07	59.350	57.990	60.430	57.930	-0.470	-0.804%	714.07万	4.21亿	3.873%
2026-10-06	59.350	57.990	60.430	57.930	-0.470	-0.804%	714.07万	4.21亿	3.873%
2026-10-05	59.350	57.990	60.430	57.930	-0.470	-0.804%	714.07万	4.21亿	3.873%
2026-10-02	59.350	57.990	60.430	57.930	-0.470	-0.804%	714.07万	4.21亿	3.873%
2026-10-01	59.350	57.990	60.430	57.930	-0.470	-0.804%	714.07万	4.21亿	3.873%
2026-09-30	59.350	57.990	60.430	57.930	-0.470	-0.804%	7.14万	0.00亿	0.000%
2026-09-29	58.450	58.460	59.500	57.860	-0.680	-1.150%	6.80万	0.00亿	0.000%
2026-09-28	65.580	59.140	65.640	59.140	-6.570	-9.998%	11.82万	0.00亿	0.000%
2026-09-27	67.540	65.710	67.980	65.710	-2.140	-3.154%	781.11万	5.21亿	4.237%
2026-09-24	67.540	65.710	67.980	65.710	-2.140	-3.154%	7.81万	0.00亿	0.000%
2026-09-23	69.320	67.850	70.880	67.700	-1.470	-2.121%	10.33万	0.00亿	0.000%
2026-09-22	71.280	69.320	72.560	68.710	-1.200	-1.702%	13.12万	0.00亿	0.000%
2026-09-21	70.000	70.520	72.880	68.880	0.410	0.585%	19.04万	0.00亿	0.000%
2026-09-18	70.870	70.110	71.230	67.660	0.640	0.921%	16.88万	0.00亿	0.000%
2026-09-17	70.800	69.470	72.140	69.390	-2.300	-3.205%	16.60万	0.00亿	0.000%
2026-09-16	74.850	71.770	75.050	71.000	-3.220	-4.294%	22.85万	0.00亿	0.000%
2026-09-15	72.010	74.990	76.360	70.580	3.600	5.043%	31.11万	0.00亿	0.000%
2026-09-14	63.990	71.390	71.390	61.040	6.490	10.000%	24.44万	0.00亿	0.000%
2026-09-11	62.040	64.900	65.930	61.500	1.570	2.479%	20.22万	0.00亿	0.000%
2026-09-10	63.000	63.330	66.650	62.260	0.410	0.652%	19.46万	0.00亿	0.000%
2026-09-09	65.500	62.920	65.860	61.440	-1.380	-2.146%	16.63万	0.00亿	0.000%
2026-09-08	61.370	64.300	64.850	60.390	3.000	4.894%	18.58万	0.00亿	0.000%
2026-09-07	57.900	61.300	61.960	57.900	3.950	6.888%	18.68万	0.00亿	0.000%
2026-09-04	59.510	57.350	61.820	56.800	-1.730	-2.928%	14.92万	0.00亿	0.000%
2026-09-03	58.200	59.080	59.400	56.900	1.620	2.819%	8.84万	0.00亿	0.000%
2026-09-02	57.840	57.460	58.080	56.380	-0.850	-1.458%	6.06万	0.00亿	0.000%
2026-09-01	60.020	58.310	60.420	57.900	-1.690	-2.817%	8.07万	0.00亿	0.000%
2026-08-31	55.890	60.000	60.700	55.500	3.000	5.263%	10.08万	0.00亿	0.000%
2026-08-28	58.660	57.000	59.590	56.900	-2.050	-3.472%	6.79万	0.00亿	0.000%
2026-08-27	57.130	59.050	59.280	56.100	3.000	5.352%	9.54万	0.00亿	0.000%
2026-08-26	58.000	56.050	58.300	54.600	-1.670	-2.893%	7.45万	0.00亿	0.000%
2026-08-25	54.620	57.720	58.870	53.450	1.120	1.979%	9.75万	0.00亿	0.000%
2026-08-24	57.700	56.600	59.280	54.680	-1.110	-1.923%	8.74万	0.00亿	0.000%
2026-08-21	56.160	57.710	58.360	55.150	1.190	2.105%	6.02万	0.00亿	0.000%
2026-08-20	56.030	56.520	57.740	55.000	0.890	1.600%	7.93万	0.00亿	0.000%
2026-08-19	60.000	55.630	60.490	55.630	-6.180	-9.998%	9.61万	0.00亿	0.000%
2026-08-18	61.700	61.810	62.120	60.060	-0.010	-0.016%	8.43万	0.00亿	0.000%
2026-08-17	60.170	61.820	61.880	59.200	1.840	3.068%	8.37万	0.00亿	0.000%
2026-08-14	59.340	59.980	60.200	58.350	1.680	2.882%	8.14万	0.00亿	0.000%
2026-08-13	59.040	58.300	60.770	58.300	0.210	0.362%	10.83万	0.00亿	0.000%
2026-08-12	57.270	58.090	58.410	56.500	0.910	1.591%	8.04万	0.00亿	0.000%
2026-08-11	57.350	57.180	58.620	56.320	-0.260	-0.453%	7.18万	0.00亿	0.000%
2026-08-10	58.180	57.440	59.380	56.560	-0.750	-1.289%	8.66万	0.00亿	0.000%
2026-08-07	57.500	58.190	58.660	55.770	1.440	2.537%	10.76万	0.00亿	0.000%
2026-08-06	54.870	56.750	57.460	54.280	1.150	2.068%	10.73万	0.00亿	0.000%
2026-08-05	51.790	55.600	56.700	51.200	3.160	6.026%	12.11万	0.00亿	0.000%
2026-08-04	50.490	52.440	53.010	49.860	2.680	5.386%	10.49万	0.00亿	0.000%
2026-08-03	51.000	49.760	52.970	49.380	-2.220	-4.271%	11.32万	0.00亿	0.000%
2026-07-31	52.130	51.980	54.420	51.500	2.510	5.074%	16.21万	0.00亿	0.000%
2026-07-30	54.230	49.470	54.940	49.470	-5.500	-10.005%	13.15万	0.00亿	0.000%
2026-07-29	56.530	54.970	57.190	52.580	-1.560	-2.760%	11.04万	0.00亿	0.000%
2026-07-28	59.510	56.530	59.790	56.000	-4.790	-7.811%	10.17万	0.00亿	0.000%
2026-07-27	58.950	61.320	61.500	57.260	2.310	3.915%	9.71万	0.00亿	0.000%
2026-07-24	60.000	59.010	61.990	59.000	-1.960	-3.215%	10.06万	0.00亿	0.000%
2026-07-23	64.900	60.970	66.330	60.200	-3.740	-5.780%	15.28万	0.00亿	0.000%
2026-07-22	60.000	64.710	67.730	59.990	3.140	5.100%	23.69万	0.00亿	0.000%
2026-07-21	59.370	61.570	61.630	51.670	4.210	7.340%	17.22万	0.00亿	0.000%
2026-07-20	62.000	57.360	63.070	56.420	-5.330	-8.502%	16.73万	0.00亿	0.000%
2026-07-17	68.760	62.690	69.350	62.690	-6.970	-10.006%	11.37万	0.00亿	0.000%
2026-07-16	70.000	69.660	73.170	67.180	-1.350	-1.901%	11.23万	0.00亿	0.000%
2026-07-15	75.320	71.010	76.410	69.970	-4.680	-6.183%	14.11万	0.00亿	0.000%
2026-07-14	80.110	75.690	82.820	72.660	-5.040	-6.243%	19.74万	0.00亿	0.000%
2026-07-13	82.320	80.730	89.000	80.000	-1.600	-1.943%	22.64万	0.00亿	0.000%
2026-07-10	88.510	82.330	91.000	82.330	-6.220	-7.024%	22.19万	0.00亿	0.000%
2026-07-09	82.500	88.550	89.320	80.650	5.200	6.239%	23.45万	0.00亿	0.000%
2026-07-08	84.140	83.350	88.000	82.420	0.570	0.689%	21.55万	0.00亿	0.000%
2026-07-07	80.720	82.780	86.750	80.600	0.680	0.828%	23.57万	0.00亿	0.000%
2026-07-06	77.740	82.100	85.470	75.880	4.400	5.663%	24.78万	0.00亿	0.000%
2026-07-03	80.710	77.700	82.350	77.500	-1.700	-2.141%	15.21万	0.00亿	0.000%
2026-07-02	80.000	79.400	87.170	78.950	-3.280	-3.967%	19.48万	0.00亿	0.000%
2026-07-01	87.980	82.680	90.500	82.200	-5.300	-6.024%	18.20万	0.00亿	0.000%
2026-06-30	81.500	87.980	87.980	80.000	8.000	10.003%	16.54万	0.00亿	0.000%
2026-06-29	84.520	79.980	88.750	78.660	-4.520	-5.349%	16.25万	0.00亿	0.000%
2026-06-26	90.000	84.500	91.000	83.400	-7.150	-7.801%	15.84万	0.00亿	0.000%
2026-06-25	93.000	91.650	94.480	89.600	-1.510	-1.621%	20.32万	0.00亿	0.000%
2026-06-24	84.690	93.160	93.160	84.020	8.470	10.001%	21.03万	0.00亿	0.000%
2026-06-23	94.500	84.690	95.150	84.690	-9.410	-10.000%	19.89万	0.00亿	0.000%
2026-06-22	101.600	94.100	104.000	92.000	-2.700	-2.789%	23.21万	0.00亿	0.000%
2026-06-18	87.700	96.800	96.800	87.000	8.800	10.000%	13.01万	0.00亿	0.000%
2026-06-17	86.880	88.000	88.340	85.200	0.040	0.045%	14.36万	0.00亿	0.000%
2026-06-16	87.960	87.960	88.480	84.700	1.080	1.243%	18.33万	0.00亿	0.000%
2026-06-15	79.740	86.880	86.880	79.740	7.900	10.003%	11.52万	0.00亿	0.000%
2026-06-12	81.800	78.980	85.560	78.300	-1.160	-1.447%	14.89万	0.00亿	0.000%
2026-06-11	83.400	80.140	83.960	78.800	-4.660	-5.495%	14.23万	0.00亿	0.000%
2026-06-10	86.840	84.800	88.880	82.860	-0.460	-0.540%	14.41万	0.00亿	0.000%
2026-06-09	82.360	85.260	88.980	80.640	2.950	3.584%	22.14万	0.00亿	0.000%
2026-06-08	87.110	82.310	87.700	82.310	-9.140	-9.995%	19.81万	0.00亿	0.000%
2026-06-05	93.010	91.450	98.270	90.880	-4.700	-4.888%	22.20万	0.00亿	0.000%
2026-06-04	88.750	96.150	99.470	85.880	4.950	5.428%	31.20万	0.00亿	0.000%
2026-06-03	95.080	91.200	96.990	88.220	3.000	3.401%	31.59万	0.00亿	0.000%
2026-06-02	82.400	88.200	88.200	82.280	8.020	10.002%	7.45万	0.00亿	0.000%
2026-06-01	77.660	80.180	84.040	76.960	3.780	4.948%	25.87万	0.00亿	0.000%
2026-05-29	80.510	76.400	83.790	75.070	-3.650	-4.560%	14.92万	0.00亿	0.000%
2026-05-28	77.700	80.050	83.320	77.700	0.560	0.704%	19.01万	0.00亿	0.000%
2026-05-27	81.080	79.490	82.500	77.880	-1.310	-1.621%	26.06万	0.00亿	0.000%
2026-05-26	83.580	80.800	86.760	79.830	1.970	2.499%	40.92万	0.00亿	0.000%
2026-05-25	74.500	78.830	78.830	73.760	7.210	10.067%	17.05万	0.00亿	0.000%
2026-05-22	66.060	71.620	71.620	64.700	6.560	10.083%	20.96万	0.00亿	0.000%
2026-05-21	70.630	65.060	71.580	64.800	-5.280	-7.506%	16.68万	0.00亿	0.000%
2026-05-20	72.440	70.340	72.560	69.400	-2.650	-3.631%	16.19万	0.00亿	0.000%
2026-05-19	67.500	72.990	73.980	64.720	5.690	8.455%	25.24万	0.00亿	0.000%
2026-05-18	68.220	67.300	70.770	66.660	-0.300	-0.444%	14.38万	0.00亿	0.000%
2026-05-15	70.780	67.600	71.390	66.850	-1.910	-2.748%	13.94万	0.00亿	0.000%
2026-05-14	73.890	69.510	73.890	69.400	-4.940	-6.635%	17.94万	0.00亿	0.000%
2026-05-13	72.000	74.450	75.890	71.780	2.550	3.547%	24.23万	0.00亿	0.000%
2026-05-12	68.170	71.900	74.420	65.560	4.290	6.345%	32.24万	0.00亿	0.000%
2026-05-11	64.050	67.610	69.000	63.570	4.870	7.762%	23.65万	0.00亿	0.000%
2026-05-08	62.100	62.740	63.860	61.500	-0.720	-1.135%	10.40万	0.00亿	0.000%
2026-05-07	58.960	63.460	64.100	58.200	4.420	7.486%	17.00万	0.00亿	0.000%
2026-05-06	58.510	59.040	60.440	58.510	2.110	3.706%	15.26万	0.00亿	0.000%
2026-04-30	57.990	56.930	58.600	56.140	-1.060	-1.828%	12.93万	0.00亿	0.000%
2026-04-29	58.800	57.990	59.700	57.460	-5.910	-9.249%	22.73万	0.00亿	0.000%
2026-04-28	65.980	63.900	66.490	63.500	-2.340	-3.533%	12.99万	0.00亿	0.000%
2026-04-27	67.690	66.240	68.370	65.500	-1.670	-2.459%	14.42万	0.00亿	0.000%
2026-04-24	66.200	67.910	69.860	63.950	1.770	2.676%	22.74万	0.00亿	0.000%
2026-04-23	67.700	66.140	68.000	65.400	-1.930	-2.835%	11.93万	0.00亿	0.000%
2026-04-22	65.500	68.070	68.440	65.010	1.870	2.825%	14.40万	0.00亿	0.000%
2026-04-21	65.000	66.200	66.500	63.500	-0.590	-0.883%	12.11万	0.00亿	0.000%
2026-04-20	68.480	66.790	69.160	66.040	0.100	0.150%	13.72万	0.00亿	0.000%
2026-04-17	66.010	66.690	68.260	66.010	0.850	1.291%	13.12万	0.00亿	0.000%
2026-04-16	65.790	65.840	66.900	65.080	0.040	0.061%	11.12万	0.00亿	0.000%
2026-04-15	65.630	65.800	67.180	64.620	0.470	0.719%	14.59万	0.00亿	0.000%
2026-04-14	65.490	65.330	65.950	64.230	0.910	1.413%	10.53万	0.00亿	0.000%
2026-04-13	64.000	64.420	65.490	63.690	0.000	0.000%	10.20万	0.00亿	0.000%
2026-04-10	66.110	65.500	66.480	64.880	0.000	0.000%	12.63万	0.00亿	0.000%
2026-04-09	63.020	66.350	67.000	62.960	0.000	0.000%	16.35万	0.00亿	0.000%
2026-04-08	63.100	64.110	64.300	62.500	0.000	0.000%	14.31万	0.00亿	0.000%
2026-04-07	61.230	60.960	62.920	60.650	0.000	0.000%	11.62万	0.00亿	0.000%
2026-04-03	59.880	60.870	62.970	59.220	0.000	0.000%	13.34万	0.00亿	0.000%
2026-04-02	60.310	59.200	61.260	58.720	0.000	0.000%	7.55万	0.00亿	0.000%
2026-04-01	59.370	60.700	61.450	58.890	0.000	0.000%	12.25万	0.00亿	0.000%