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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.25 | 16.73 | 16.16 | 16.66 | +2.08% | 1.22 | 4.73% |
| 2026-01-16 | 17.07 | 17.07 | 16.20 | 16.32 | -4.00% | 2.29 | 8.86% |
| 2026-01-15 | 17.16 | 17.16 | 16.65 | 17.00 | -1.45% | 1.33 | 5.02% |
| 2026-01-14 | 16.25 | 17.30 | 16.11 | 17.25 | +7.08% | 3.11 | 11.82% |
| 2026-01-13 | 16.16 | 16.59 | 16.00 | 16.11 | -0.43% | 0.98 | 3.83% |
| 2026-01-12 | 16.51 | 16.51 | 16.14 | 16.18 | -1.34% | 1.24 | 4.90% |
| 2026-01-09 | 16.55 | 16.58 | 16.13 | 16.40 | -0.85% | 1.21 | 4.76% |
| 2026-01-08 | 16.73 | 16.80 | 16.46 | 16.54 | -1.02% | 0.79 | 3.05% |
| 2026-01-07 | 16.39 | 16.90 | 16.22 | 16.71 | +1.95% | 1.36 | 5.20% |
| 2026-01-06 | 16.30 | 16.92 | 16.22 | 16.39 | +1.05% | 1.51 | 5.86% |
| 2026-01-05 | 16.12 | 16.33 | 16.03 | 16.22 | +0.62% | 1.00 | 3.94% |
| 2025-12-31 | 16.23 | 16.30 | 15.97 | 16.12 | -0.74% | 0.72 | 2.84% |
| 2025-12-30 | 16.31 | 16.44 | 16.18 | 16.24 | -1.34% | 0.68 | 2.69% |
| 2025-12-29 | 16.62 | 16.62 | 16.23 | 16.46 | -0.18% | 0.80 | 3.12% |
| 2025-12-26 | 16.49 | 16.85 | 16.31 | 16.49 | -0.90% | 1.50 | 5.81% |
| 2025-12-25 | 16.19 | 17.07 | 16.11 | 16.64 | +3.48% | 2.44 | 9.29% |
| 2025-12-24 | 15.67 | 16.23 | 15.61 | 16.08 | +1.97% | 1.04 | 4.16% |
| 2025-12-23 | 15.54 | 15.89 | 15.42 | 15.77 | +1.22% | 0.77 | 3.14% |
| 2025-12-22 | 15.73 | 15.86 | 15.51 | 15.58 | -0.13% | 0.69 | 2.83% |
| 2025-12-19 | 15.07 | 15.70 | 14.97 | 15.60 | +3.72% | 0.94 | 3.89% |