意华股份(002897)股票信息
| 股票代码 | 002897 |
| 股票名称 | 意华股份 |
| 最新价/元 | 39.60 |
| 涨跌额/元 | 3.47 |
| 涨跌幅/% | 9.60 |
| 买入/元 | 39.59 |
| 卖出/元 | 39.60 |
| 昨收/元 | 36.13 |
| 今开/元 | 37.35 |
| 最高/元 | 39.71 |
| 最低/元 | 36.10 |
| 成交量/手 | 192594.13 |
| 成交额/万 | 73281.20 |
| 股净值/元 | 55.00 |
| 市净率 | 3.11 |
| 总市值/万 | 768436.80 |
| 流通值/万 | 646412.33 |
| 换手率/% | 11.80 |
| 入市日期 | 2017-09-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
意华股份(002897)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 37.35 | 39.60 | 3.47 | 9.60 | 192594.13 | 73281.20 | 11.80 |
| 2024-09-27 | 34.52 | 36.13 | 1.75 | 5.09 | 133618.37 | 47573.24 | 8.19 |
| 2024-09-26 | 33.43 | 34.38 | 0.74 | 2.20 | 75681.40 | 25545.17 | 4.64 |
| 2024-09-25 | 33.50 | 33.64 | 0.20 | 0.60 | 81256.20 | 27519.23 | 4.98 |
| 2024-09-24 | 32.86 | 33.44 | 0.67 | 2.05 | 78098.37 | 25699.11 | 4.78 |
| 2024-09-23 | 32.35 | 32.77 | 0.52 | 1.61 | 40210.66 | 13159.84 | 2.46 |
| 2024-09-20 | 32.45 | 32.25 | -0.19 | -0.59 | 27182.00 | 8795.19 | 1.67 |
| 2024-09-19 | 32.55 | 32.44 | 0.25 | 0.78 | 41088.00 | 13364.83 | 2.52 |
| 2024-09-18 | 32.62 | 32.19 | -0.42 | -1.29 | 41400.00 | 13232.58 | 2.54 |
| 2024-09-13 | 33.56 | 32.61 | -1.08 | -3.21 | 50929.00 | 16842.05 | 3.12 |
| 2024-09-12 | 33.98 | 33.69 | 0.06 | 0.18 | 60888.94 | 20797.88 | 3.73 |
| 2024-09-11 | 34.00 | 33.63 | -0.50 | -1.47 | 32018.45 | 10808.39 | 1.96 |
| 2024-09-10 | 33.76 | 34.13 | 0.48 | 1.43 | 46516.68 | 15709.19 | 2.85 |
| 2024-09-09 | 33.38 | 33.65 | -0.07 | -0.21 | 34203.45 | 11494.37 | 2.10 |
| 2024-09-06 | 34.77 | 33.72 | -1.10 | -3.16 | 65539.39 | 22265.33 | 4.02 |
| 2024-09-05 | 35.08 | 34.82 | -0.26 | -0.74 | 54100.45 | 18880.58 | 3.31 |
| 2024-09-04 | 35.88 | 35.08 | -1.26 | -3.47 | 79198.92 | 27921.21 | 4.85 |
| 2024-09-03 | 35.27 | 36.34 | 0.87 | 2.45 | 100832.52 | 36286.67 | 6.18 |
| 2024-09-02 | 36.11 | 35.47 | -0.69 | -1.91 | 96378.41 | 34603.63 | 5.90 |
| 2024-08-30 | 35.73 | 36.16 | 0.00 | 0.00 | 157369.68 | 57473.85 | 9.64 |
| 2024-08-29 | 34.31 | 36.16 | 1.87 | 5.45 | 113907.29 | 40391.99 | 6.98 |
| 2024-08-28 | 33.35 | 34.29 | 0.60 | 1.78 | 51995.55 | 17635.47 | 3.19 |
| 2024-08-27 | 35.00 | 33.69 | -1.39 | -3.96 | 71613.21 | 24321.51 | 4.39 |
| 2024-08-26 | 34.36 | 35.08 | 0.48 | 1.39 | 66311.00 | 23041.40 | 4.06 |
| 2024-08-23 | 34.10 | 34.60 | -0.25 | -0.72 | 72861.25 | 25172.11 | 4.46 |
| 2024-08-22 | 34.50 | 34.85 | -0.06 | -0.17 | 77129.04 | 27135.34 | 4.73 |
| 2024-08-21 | 34.35 | 34.91 | 0.34 | 0.98 | 86854.68 | 30618.79 | 5.32 |
| 2024-08-20 | 35.20 | 34.57 | -1.15 | -3.22 | 72314.26 | 25308.86 | 4.43 |
| 2024-08-19 | 36.36 | 35.72 | -1.34 | -3.62 | 134907.56 | 48250.11 | 8.26 |
| 2024-08-16 | 36.55 | 37.06 | 1.26 | 3.52 | 163899.26 | 60684.66 | 10.04 |
| 2024-08-15 | 33.40 | 35.80 | 2.08 | 6.17 | 135609.12 | 47568.79 | 8.31 |
| 2024-08-14 | 34.85 | 33.72 | 0.17 | 0.51 | 61714.00 | 20955.87 | 3.78 |
| 2024-08-13 | 32.93 | 33.55 | 0.61 | 1.85 | 35656.94 | 11864.55 | 2.18 |
| 2024-08-12 | 33.50 | 32.94 | -0.89 | -2.63 | 47791.45 | 15855.88 | 2.93 |
| 2024-08-09 | 34.33 | 33.83 | -0.23 | -0.68 | 43303.45 | 14744.80 | 2.65 |
| 2024-08-08 | 34.47 | 34.06 | -0.71 | -2.04 | 49756.71 | 17008.00 | 3.05 |
| 2024-08-07 | 34.27 | 34.77 | 0.39 | 1.13 | 57017.90 | 19832.34 | 3.49 |
| 2024-08-06 | 34.50 | 34.38 | 0.50 | 1.48 | 50794.20 | 17380.68 | 3.11 |
| 2024-08-05 | 34.70 | 33.88 | -1.28 | -3.64 | 75465.24 | 26156.64 | 4.62 |
| 2024-08-02 | 36.00 | 35.16 | -1.65 | -4.48 | 106237.99 | 37967.36 | 6.51 |
| 2024-08-01 | 37.80 | 36.81 | -0.89 | -2.36 | 148283.91 | 55347.61 | 9.08 |
| 2024-07-31 | 36.70 | 37.70 | 0.77 | 2.09 | 102533.00 | 38330.62 | 6.28 |
| 2024-07-30 | 36.76 | 36.93 | 0.18 | 0.49 | 74847.40 | 27442.14 | 4.59 |
| 2024-07-29 | 37.00 | 36.75 | -0.27 | -0.73 | 66212.00 | 24383.31 | 4.06 |
| 2024-07-26 | 36.56 | 37.02 | 0.38 | 1.04 | 63762.34 | 23694.63 | 3.91 |
| 2024-07-25 | 36.86 | 36.64 | -0.60 | -1.61 | 67407.77 | 24639.83 | 4.13 |
| 2024-07-24 | 37.45 | 37.24 | 0.02 | 0.05 | 96964.95 | 36730.02 | 5.94 |
| 2024-07-23 | 38.57 | 37.22 | -1.16 | -3.02 | 75377.94 | 28674.10 | 4.62 |
| 2024-07-22 | 39.00 | 38.38 | -0.55 | -1.41 | 54753.47 | 21059.29 | 3.35 |
| 2024-07-19 | 40.00 | 38.93 | -0.86 | -2.16 | 65601.60 | 25814.68 | 4.02 |
| 2024-07-18 | 40.00 | 39.79 | -0.71 | -1.75 | 105937.00 | 41571.65 | 6.49 |
| 2024-07-17 | 42.00 | 40.50 | -1.70 | -4.03 | 111080.66 | 45908.09 | 6.80 |
| 2024-07-16 | 39.90 | 42.20 | 2.05 | 5.11 | 175809.74 | 72767.27 | 10.77 |
| 2024-07-15 | 40.30 | 40.15 | -0.84 | -2.05 | 134115.47 | 53427.39 | 8.22 |
| 2024-07-12 | 40.00 | 40.99 | 0.43 | 1.06 | 213161.97 | 87108.24 | 13.06 |
| 2024-07-11 | 37.81 | 40.56 | 3.69 | 10.01 | 109654.99 | 43184.92 | 6.72 |
| 2024-07-10 | 36.12 | 36.87 | 0.38 | 1.04 | 83359.00 | 30526.53 | 5.11 |
| 2024-07-09 | 34.43 | 36.49 | 2.01 | 5.83 | 93268.97 | 33098.69 | 5.71 |
| 2024-07-08 | 34.61 | 34.48 | -0.19 | -0.55 | 44854.00 | 15552.22 | 2.75 |
| 2024-07-05 | 34.48 | 34.67 | 0.19 | 0.55 | 44868.94 | 15475.40 | 2.75 |
| 2024-07-04 | 35.39 | 34.48 | -0.72 | -2.05 | 48378.00 | 16889.81 | 2.96 |
| 2024-07-03 | 36.52 | 35.20 | -1.36 | -3.72 | 62747.00 | 22264.00 | 3.84 |
| 2024-07-02 | 37.74 | 36.56 | -1.31 | -3.46 | 77995.03 | 28795.78 | 4.78 |
| 2024-07-01 | 37.57 | 37.87 | 0.21 | 0.56 | 61350.00 | 23150.88 | 3.76 |
| 2024-06-28 | 36.20 | 37.66 | 1.45 | 4.00 | 92701.19 | 35060.28 | 5.68 |
| 2024-06-27 | 36.95 | 36.21 | -0.96 | -2.58 | 51756.00 | 19040.24 | 3.17 |
| 2024-06-26 | 36.55 | 37.17 | 0.94 | 2.60 | 71709.56 | 26226.44 | 4.39 |
| 2024-06-25 | 38.68 | 36.23 | -2.45 | -6.33 | 99902.00 | 36968.58 | 6.12 |
| 2024-06-24 | 40.10 | 38.68 | -1.87 | -4.61 | 58543.62 | 23017.94 | 3.59 |
| 2024-06-21 | 40.37 | 40.55 | -0.02 | -0.05 | 75809.00 | 30659.54 | 4.64 |
| 2024-06-20 | 41.60 | 40.57 | -1.32 | -3.15 | 68219.45 | 28027.01 | 4.18 |
| 2024-06-19 | 42.71 | 41.89 | -0.82 | -1.92 | 71615.00 | 30098.22 | 4.39 |
| 2024-06-18 | 42.15 | 42.71 | 0.40 | 0.95 | 81967.00 | 35209.64 | 5.02 |
| 2024-06-17 | 42.44 | 42.31 | -0.56 | -1.31 | 82638.99 | 35156.80 | 5.06 |
| 2024-06-14 | 41.20 | 42.87 | 1.35 | 3.25 | 96298.83 | 41165.09 | 5.90 |
| 2024-06-13 | 42.12 | 41.62 | -0.53 | -1.26 | 57237.00 | 24061.75 | 3.51 |
| 2024-06-12 | 41.33 | 42.15 | 0.37 | 0.89 | 62731.99 | 26513.50 | 3.84 |
| 2024-06-11 | 41.12 | 41.78 | 0.02 | 0.05 | 60099.00 | 24964.54 | 3.68 |
| 2024-06-07 | 43.01 | 41.76 | -1.13 | -2.64 | 81472.63 | 34192.81 | 4.99 |
| 2024-06-06 | 44.20 | 42.89 | -0.75 | -1.72 | 72205.10 | 31190.89 | 4.42 |
| 2024-06-05 | 43.76 | 43.64 | -0.29 | -0.66 | 66683.57 | 29337.50 | 4.09 |
| 2024-06-04 | 44.14 | 43.93 | -0.51 | -1.15 | 71677.00 | 31359.28 | 4.39 |
| 2024-06-03 | 43.75 | 44.44 | 0.20 | 0.45 | 104563.00 | 46513.96 | 6.41 |
| 2024-05-31 | 44.99 | 44.24 | -0.88 | -1.95 | 119836.14 | 53962.86 | 7.34 |
| 2024-05-30 | 44.66 | 45.12 | -0.38 | -0.84 | 130329.84 | 58764.12 | 7.98 |
| 2024-05-29 | 46.50 | 45.50 | -0.58 | -1.26 | 218005.82 | 102137.22 | 13.36 |
| 2024-05-28 | 45.90 | 46.08 | -1.19 | -2.52 | 190304.09 | 88161.42 | 11.66 |
| 2024-05-27 | 49.60 | 47.27 | 0.16 | 0.34 | 345182.95 | 168217.06 | 21.15 |
| 2024-05-24 | 44.98 | 47.11 | 4.28 | 9.99 | 260082.22 | 120007.76 | 15.93 |
| 2024-05-23 | 38.72 | 42.83 | 3.89 | 9.99 | 227098.01 | 92850.91 | 13.91 |
| 2024-05-22 | 37.60 | 38.94 | 1.02 | 2.69 | 77470.82 | 29716.07 | 4.75 |
| 2024-05-21 | 38.16 | 37.92 | 0.13 | 0.34 | 41968.08 | 15937.63 | 2.57 |
| 2024-05-20 | 37.44 | 37.79 | -0.01 | -0.03 | 57888.00 | 21877.76 | 3.55 |
| 2024-05-17 | 36.70 | 37.80 | 0.52 | 1.40 | 85140.56 | 31818.93 | 5.22 |
| 2024-05-16 | 37.50 | 37.28 | 0.43 | 1.17 | 60277.88 | 22530.87 | 3.69 |
| 2024-05-15 | 36.90 | 36.85 | 0.60 | 1.66 | 36955.00 | 13664.84 | 2.26 |
| 2024-05-14 | 37.01 | 36.25 | -0.69 | -1.87 | 38679.00 | 14215.94 | 2.37 |
| 2024-05-13 | 36.88 | 36.94 | 0.04 | 0.11 | 40630.66 | 15032.84 | 2.49 |
| 2024-05-10 | 37.23 | 36.90 | -0.31 | -0.83 | 29975.52 | 11066.36 | 1.84 |
| 2024-05-09 | 37.51 | 37.21 | -0.33 | -0.88 | 41592.00 | 15609.12 | 2.55 |
日K线
周K线
月K线
