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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.06 | 16.20 | 15.06 | 15.83 | +4.01% | 6.70 | 27.36% |
| 2025-07-22 | 15.69 | 15.72 | 15.17 | 15.22 | -3.55% | 5.65 | 23.58% |
| 2025-07-21 | 15.71 | 16.39 | 15.54 | 15.78 | -3.84% | 7.52 | 30.55% |
| 2025-07-18 | 17.11 | 17.98 | 16.20 | 16.41 | -3.98% | 10.81 | 40.42% |
| 2025-07-17 | 20.38 | 20.38 | 17.00 | 17.09 | -7.82% | 14.25 | 49.98% |
| 2025-07-16 | 17.19 | 18.54 | 17.19 | 18.54 | +10.03% | 4.09 | 14.75% |
| 2025-07-15 | 15.62 | 16.85 | 15.62 | 16.85 | +9.99% | 6.03 | 23.30% |
| 2025-07-14 | 14.19 | 15.32 | 13.70 | 15.32 | +9.98% | 6.48 | 28.41% |
| 2025-07-11 | 13.93 | 13.93 | 13.93 | 13.93 | +10.03% | 1.32 | 6.11% |
| 2025-07-10 | 12.66 | 12.72 | 12.51 | 12.66 | -0.16% | 0.31 | 1.59% |
| 2025-07-09 | 12.76 | 12.84 | 12.60 | 12.68 | -0.16% | 0.35 | 1.78% |
| 2025-07-08 | 12.59 | 12.82 | 12.53 | 12.70 | +0.47% | 0.43 | 2.20% |
| 2025-07-07 | 12.45 | 12.64 | 12.37 | 12.64 | +1.04% | 0.36 | 1.84% |
| 2025-07-04 | 12.72 | 12.72 | 12.44 | 12.51 | -1.11% | 0.33 | 1.70% |
| 2025-07-03 | 12.64 | 12.69 | 12.51 | 12.65 | +0.56% | 0.36 | 1.81% |
| 2025-07-02 | 12.78 | 12.78 | 12.45 | 12.58 | -0.87% | 0.44 | 2.25% |
| 2025-07-01 | 12.54 | 12.79 | 12.39 | 12.69 | +1.12% | 0.61 | 3.13% |
| 2025-06-30 | 12.28 | 12.70 | 12.26 | 12.55 | +2.62% | 0.69 | 3.54% |
| 2025-06-27 | 12.12 | 12.24 | 11.98 | 12.23 | +1.41% | 0.32 | 1.71% |
| 2025-06-26 | 12.20 | 12.28 | 12.00 | 12.06 | -1.15% | 0.37 | 1.98% |