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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.25 | 17.79 | 17.10 | 17.44 | +0.75% | 2.40 | 8.83% |
| 2025-08-19 | 17.11 | 17.49 | 16.90 | 17.31 | +1.58% | 2.60 | 9.65% |
| 2025-08-18 | 16.41 | 17.20 | 16.41 | 17.04 | +3.40% | 3.25 | 12.22% |
| 2025-08-15 | 16.47 | 16.60 | 16.40 | 16.48 | 0.00% | 1.69 | 6.55% |
| 2025-08-14 | 16.51 | 16.78 | 16.41 | 16.48 | -0.42% | 1.95 | 7.53% |
| 2025-08-13 | 16.65 | 16.76 | 16.47 | 16.55 | -0.48% | 1.87 | 7.21% |
| 2025-08-12 | 16.66 | 16.83 | 16.49 | 16.63 | +0.06% | 1.75 | 6.71% |
| 2025-08-11 | 16.44 | 16.69 | 16.32 | 16.62 | +1.59% | 2.03 | 7.85% |
| 2025-08-08 | 16.26 | 16.41 | 16.20 | 16.36 | +0.31% | 1.49 | 5.86% |
| 2025-08-07 | 16.40 | 16.46 | 16.16 | 16.31 | -1.03% | 2.01 | 7.89% |
| 2025-08-06 | 16.38 | 16.55 | 16.25 | 16.48 | +0.55% | 2.35 | 9.16% |
| 2025-08-05 | 16.10 | 16.50 | 16.03 | 16.39 | +1.49% | 3.03 | 11.84% |
| 2025-08-04 | 15.62 | 16.15 | 15.62 | 16.15 | +2.80% | 1.93 | 7.70% |
| 2025-08-01 | 15.68 | 15.84 | 15.60 | 15.71 | +0.19% | 1.32 | 5.39% |
| 2025-07-31 | 15.75 | 16.00 | 15.61 | 15.68 | -0.51% | 1.77 | 7.17% |
| 2025-07-30 | 15.95 | 16.06 | 15.60 | 15.76 | -1.44% | 2.05 | 8.33% |
| 2025-07-29 | 16.15 | 16.16 | 15.82 | 15.99 | -0.99% | 2.34 | 9.34% |
| 2025-07-28 | 16.00 | 16.28 | 15.91 | 16.15 | +0.37% | 2.82 | 11.15% |
| 2025-07-25 | 15.87 | 16.20 | 15.75 | 16.09 | +1.07% | 3.60 | 14.38% |
| 2025-07-24 | 15.75 | 16.16 | 15.54 | 15.92 | +0.57% | 4.51 | 18.20% |