达意隆 sz.002209
13.06
-1.43%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.32 | 13.42 | 13.03 | 13.06 | -1.43% | 0.49 | 2.39% |
| 2026-05-22 | 13.21 | 13.51 | 12.92 | 13.25 | +0.23% | 0.71 | 3.45% |
| 2026-05-21 | 13.59 | 13.89 | 13.19 | 13.22 | -2.65% | 0.93 | 4.39% |
| 2026-05-20 | 13.64 | 13.69 | 13.37 | 13.58 | -0.88% | 0.60 | 2.83% |
| 2026-05-19 | 13.56 | 13.87 | 13.51 | 13.70 | +0.81% | 0.64 | 3.01% |
| 2026-05-18 | 13.94 | 13.96 | 13.44 | 13.59 | -2.58% | 0.97 | 4.60% |
| 2026-05-15 | 13.66 | 14.16 | 13.61 | 13.95 | +2.57% | 1.03 | 4.74% |
| 2026-05-14 | 13.97 | 13.98 | 13.58 | 13.60 | -2.65% | 0.95 | 4.43% |
| 2026-05-13 | 14.13 | 14.14 | 13.91 | 13.97 | -0.92% | 1.13 | 5.18% |
| 2026-05-12 | 14.46 | 14.90 | 14.07 | 14.10 | -2.56% | 1.19 | 5.31% |
| 2026-05-11 | 14.99 | 15.06 | 14.33 | 14.47 | -2.36% | 1.88 | 8.25% |
| 2026-05-08 | 14.44 | 14.98 | 14.12 | 14.82 | +3.06% | 2.57 | 11.28% |
| 2026-05-07 | 13.91 | 14.59 | 13.90 | 14.38 | +1.77% | 2.94 | 13.25% |
| 2026-05-06 | 14.80 | 14.98 | 13.78 | 14.13 | -6.18% | 4.04 | 18.31% |
| 2026-04-30 | 15.50 | 15.72 | 15.06 | 15.06 | -9.98% | 1.58 | 6.66% |
| 2026-04-29 | 16.00 | 16.96 | 15.91 | 16.73 | +3.59% | 1.08 | 4.14% |
| 2026-04-28 | 16.68 | 16.93 | 16.01 | 16.15 | -3.29% | 0.94 | 3.71% |
| 2026-04-27 | 16.61 | 16.88 | 16.50 | 16.70 | +0.30% | 0.76 | 2.92% |
| 2026-04-24 | 16.80 | 16.92 | 16.50 | 16.65 | -1.65% | 0.91 | 3.49% |
| 2026-04-23 | 17.21 | 17.42 | 16.78 | 16.93 | -2.31% | 1.19 | 4.48% |