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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.00 | 14.19 | 13.58 | 14.19 | +3.35% | 0.84 | 3.86% |
| 2026-03-23 | 14.25 | 14.45 | 13.50 | 13.73 | -5.31% | 0.86 | 3.94% |
| 2026-03-20 | 15.40 | 15.45 | 14.45 | 14.50 | -4.73% | 0.82 | 3.54% |
| 2026-03-19 | 15.28 | 15.92 | 15.13 | 15.22 | -1.49% | 1.05 | 4.32% |
| 2026-03-18 | 15.04 | 15.50 | 14.94 | 15.45 | +3.28% | 0.54 | 2.27% |
| 2026-03-17 | 15.15 | 15.24 | 14.96 | 14.96 | -0.40% | 0.53 | 2.25% |
| 2026-03-16 | 15.28 | 15.33 | 14.87 | 15.02 | -0.92% | 0.41 | 1.75% |
| 2026-03-13 | 15.19 | 15.44 | 15.11 | 15.16 | -0.20% | 0.41 | 1.71% |
| 2026-03-12 | 15.75 | 15.75 | 15.14 | 15.19 | -2.69% | 0.70 | 2.91% |
| 2026-03-11 | 15.68 | 16.13 | 15.59 | 15.61 | +0.19% | 0.71 | 2.89% |
| 2026-03-10 | 15.45 | 15.61 | 15.27 | 15.58 | +2.77% | 0.50 | 2.08% |
| 2026-03-09 | 15.56 | 15.56 | 15.01 | 15.16 | -2.51% | 0.69 | 2.90% |
| 2026-03-06 | 15.31 | 15.73 | 15.18 | 15.55 | +0.97% | 0.76 | 3.14% |
| 2026-03-05 | 15.07 | 15.54 | 15.05 | 15.40 | +3.56% | 0.78 | 3.27% |
| 2026-03-04 | 14.69 | 15.05 | 14.53 | 14.87 | +0.88% | 0.79 | 3.41% |
| 2026-03-03 | 15.30 | 15.44 | 14.72 | 14.74 | -3.34% | 1.11 | 4.70% |
| 2026-03-02 | 16.27 | 16.51 | 15.20 | 15.25 | -7.35% | 2.90 | 11.94% |
| 2026-02-27 | 16.61 | 16.74 | 16.33 | 16.46 | -1.26% | 1.04 | 4.05% |
| 2026-02-26 | 16.67 | 16.74 | 16.53 | 16.67 | 0.00% | 0.41 | 1.60% |
| 2026-02-25 | 16.75 | 16.84 | 16.50 | 16.67 | -0.18% | 0.71 | 2.73% |