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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.40 | 16.83 | 16.40 | 16.70 | +2.33% | 0.92 | 3.53% |
| 2026-02-13 | 16.45 | 16.54 | 16.30 | 16.32 | -0.37% | 0.41 | 1.61% |
| 2026-02-12 | 16.47 | 16.54 | 16.22 | 16.38 | -0.91% | 0.51 | 1.97% |
| 2026-02-11 | 16.54 | 16.76 | 16.39 | 16.53 | -0.12% | 0.56 | 2.14% |
| 2026-02-10 | 16.50 | 16.70 | 16.45 | 16.55 | +0.12% | 0.63 | 2.45% |
| 2026-02-09 | 16.44 | 16.87 | 16.43 | 16.53 | +0.79% | 0.90 | 3.46% |
| 2026-02-06 | 15.76 | 16.55 | 15.67 | 16.40 | +3.27% | 1.22 | 4.80% |
| 2026-02-05 | 15.88 | 16.04 | 15.75 | 15.88 | 0.00% | 0.48 | 1.92% |
| 2026-02-04 | 15.83 | 16.20 | 15.72 | 15.88 | +0.32% | 0.65 | 2.61% |
| 2026-02-03 | 15.72 | 15.87 | 15.43 | 15.83 | +2.66% | 0.61 | 2.48% |
| 2026-02-02 | 15.65 | 16.01 | 15.41 | 15.42 | -1.60% | 0.80 | 3.26% |
| 2026-01-30 | 15.36 | 15.74 | 15.26 | 15.67 | +2.02% | 0.80 | 3.26% |
| 2026-01-29 | 15.72 | 15.92 | 15.31 | 15.36 | -2.41% | 1.16 | 4.74% |
| 2026-01-28 | 16.31 | 16.40 | 15.58 | 15.74 | -5.92% | 2.50 | 10.08% |
| 2026-01-27 | 16.56 | 16.85 | 16.17 | 16.73 | +0.97% | 1.19 | 4.59% |
| 2026-01-26 | 17.12 | 17.17 | 16.30 | 16.57 | -2.30% | 1.48 | 5.70% |
| 2026-01-23 | 16.43 | 17.76 | 16.41 | 16.96 | +4.37% | 2.49 | 9.29% |
| 2026-01-22 | 16.20 | 16.44 | 16.16 | 16.25 | -0.31% | 0.90 | 3.55% |
| 2026-01-21 | 15.71 | 16.30 | 15.33 | 16.30 | -0.55% | 1.72 | 6.86% |
| 2026-01-20 | 16.67 | 16.76 | 16.10 | 16.39 | -1.62% | 1.66 | 6.48% |