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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.94 | 12.00 | 11.83 | 11.97 | +0.42% | 0.45 | 2.43% |
| 2025-05-26 | 11.87 | 12.03 | 11.77 | 11.92 | +0.59% | 0.44 | 2.37% |
| 2025-05-23 | 11.97 | 12.12 | 11.82 | 11.85 | -0.67% | 0.49 | 2.61% |
| 2025-05-22 | 12.03 | 12.23 | 11.90 | 11.93 | -1.88% | 0.61 | 3.25% |
| 2025-05-21 | 12.25 | 12.31 | 11.99 | 12.16 | -0.65% | 0.44 | 2.32% |
| 2025-05-20 | 12.13 | 12.30 | 12.04 | 12.24 | +0.90% | 0.49 | 2.60% |
| 2025-05-19 | 12.16 | 12.25 | 11.94 | 12.13 | +0.58% | 0.71 | 3.75% |
| 2025-05-16 | 11.95 | 12.30 | 11.90 | 12.06 | +1.09% | 0.69 | 3.66% |
| 2025-05-15 | 12.01 | 12.03 | 11.75 | 11.93 | -0.58% | 0.61 | 3.30% |
| 2025-05-14 | 12.06 | 12.23 | 11.89 | 12.00 | -0.41% | 0.65 | 3.46% |
| 2025-05-13 | 12.50 | 12.50 | 12.00 | 12.05 | -2.65% | 1.02 | 5.35% |
| 2025-05-12 | 12.29 | 12.45 | 12.19 | 12.38 | +1.30% | 0.85 | 4.40% |
| 2025-05-09 | 12.16 | 12.34 | 12.08 | 12.22 | -0.24% | 0.81 | 4.28% |
| 2025-05-08 | 11.86 | 12.30 | 11.86 | 12.25 | +2.84% | 1.26 | 6.62% |
| 2025-05-07 | 11.90 | 12.15 | 11.78 | 11.91 | +0.67% | 1.38 | 7.39% |
| 2025-05-06 | 11.53 | 11.93 | 11.45 | 11.83 | +4.39% | 1.22 | 6.68% |