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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.81 | 17.51 | 16.62 | 17.33 | +3.15% | 2.18 | 8.09% |
| 2026-04-21 | 16.93 | 16.93 | 16.52 | 16.80 | +0.18% | 1.12 | 4.28% |
| 2026-04-20 | 16.84 | 16.94 | 16.46 | 16.77 | +0.54% | 1.64 | 6.30% |
| 2026-04-17 | 16.48 | 16.74 | 16.20 | 16.68 | +1.09% | 2.16 | 8.41% |
| 2026-04-16 | 15.11 | 16.50 | 14.92 | 16.50 | +10.00% | 1.76 | 7.11% |
| 2026-04-15 | 15.37 | 15.37 | 14.97 | 15.00 | -2.09% | 0.50 | 2.11% |
| 2026-04-14 | 15.60 | 15.62 | 15.13 | 15.32 | -0.58% | 0.51 | 2.15% |
| 2026-04-13 | 15.55 | 15.68 | 15.28 | 15.41 | -0.90% | 0.58 | 2.39% |
| 2026-04-10 | 15.50 | 15.98 | 15.38 | 15.55 | +0.71% | 0.87 | 3.58% |
| 2026-04-09 | 15.88 | 15.93 | 15.36 | 15.44 | -1.53% | 0.55 | 2.25% |
| 2026-04-08 | 15.66 | 15.76 | 15.43 | 15.68 | +3.64% | 0.80 | 3.27% |
| 2026-04-07 | 15.49 | 15.49 | 15.02 | 15.13 | -1.43% | 0.66 | 2.76% |
| 2026-04-03 | 15.38 | 15.54 | 15.01 | 15.35 | +0.26% | 0.76 | 3.16% |
| 2026-04-02 | 15.89 | 15.90 | 15.18 | 15.31 | -4.13% | 0.94 | 3.88% |
| 2026-04-01 | 15.70 | 16.19 | 15.50 | 15.97 | +3.37% | 1.35 | 5.43% |
| 2026-03-31 | 15.70 | 15.87 | 15.42 | 15.45 | -1.59% | 0.90 | 3.68% |
| 2026-03-30 | 16.36 | 16.52 | 15.62 | 15.70 | -5.08% | 2.04 | 8.25% |
| 2026-03-27 | 15.56 | 16.81 | 15.33 | 16.54 | +7.05% | 3.63 | 14.35% |
| 2026-03-26 | 14.55 | 15.80 | 14.55 | 15.45 | +6.41% | 2.14 | 8.95% |
| 2026-03-25 | 14.29 | 14.80 | 14.29 | 14.52 | +2.33% | 0.72 | 3.14% |