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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.10 | 12.22 | 12.00 | 12.20 | +0.99% | 0.51 | 2.72% |
| 2025-06-24 | 11.60 | 12.08 | 11.60 | 12.08 | +4.23% | 0.50 | 2.71% |
| 2025-06-23 | 11.41 | 11.62 | 11.27 | 11.59 | +1.58% | 0.39 | 2.18% |
| 2025-06-20 | 11.46 | 11.68 | 11.38 | 11.41 | -0.44% | 0.35 | 1.99% |
| 2025-06-19 | 11.65 | 11.82 | 11.42 | 11.46 | -2.38% | 0.35 | 1.92% |
| 2025-06-18 | 11.70 | 11.83 | 11.64 | 11.74 | -0.09% | 0.33 | 1.84% |
| 2025-06-17 | 11.84 | 11.97 | 11.67 | 11.75 | -0.59% | 0.32 | 1.74% |
| 2025-06-16 | 11.74 | 12.01 | 11.67 | 11.82 | +1.11% | 0.69 | 3.77% |
| 2025-06-13 | 11.95 | 12.05 | 11.67 | 11.69 | -2.66% | 0.45 | 2.46% |
| 2025-06-12 | 11.92 | 12.04 | 11.87 | 12.01 | +0.33% | 0.30 | 1.60% |
| 2025-06-11 | 11.88 | 12.06 | 11.88 | 11.97 | +0.76% | 0.41 | 2.22% |
| 2025-06-10 | 12.10 | 12.11 | 11.70 | 11.88 | -1.16% | 0.43 | 2.30% |
| 2025-06-09 | 11.93 | 12.08 | 11.92 | 12.02 | +0.84% | 0.37 | 1.97% |
| 2025-06-06 | 11.90 | 11.95 | 11.77 | 11.92 | +0.68% | 0.30 | 1.62% |
| 2025-06-05 | 11.88 | 11.90 | 11.70 | 11.84 | 0.00% | 0.32 | 1.73% |
| 2025-06-04 | 11.85 | 11.95 | 11.68 | 11.84 | +0.85% | 0.38 | 2.04% |
| 2025-06-03 | 11.55 | 11.82 | 11.55 | 11.74 | +0.94% | 0.52 | 2.83% |
| 2025-05-30 | 12.02 | 12.04 | 11.58 | 11.63 | -3.07% | 0.64 | 3.50% |
| 2025-05-29 | 11.97 | 12.06 | 11.86 | 12.00 | +0.75% | 0.42 | 2.27% |
| 2025-05-28 | 11.98 | 12.11 | 11.83 | 11.91 | -0.50% | 0.39 | 2.10% |