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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.03 | 15.29 | 15.02 | 15.04 | -0.66% | 0.41 | 1.73% |
| 2025-12-17 | 15.03 | 15.22 | 14.80 | 15.14 | +0.66% | 0.63 | 2.69% |
| 2025-12-16 | 15.42 | 15.59 | 14.91 | 15.04 | -2.97% | 0.73 | 3.10% |
| 2025-12-15 | 15.17 | 15.84 | 15.08 | 15.50 | +2.18% | 1.06 | 4.37% |
| 2025-12-12 | 15.29 | 15.49 | 15.11 | 15.17 | -0.59% | 0.57 | 2.39% |
| 2025-12-11 | 15.54 | 15.65 | 15.25 | 15.26 | -1.80% | 0.68 | 2.84% |
| 2025-12-10 | 15.68 | 15.84 | 15.45 | 15.54 | -1.58% | 1.03 | 4.20% |
| 2025-12-09 | 15.85 | 16.20 | 15.72 | 15.79 | -0.38% | 1.20 | 4.81% |
| 2025-12-08 | 16.17 | 16.19 | 15.79 | 15.85 | -0.88% | 0.97 | 3.89% |
| 2025-12-05 | 15.89 | 16.08 | 15.73 | 15.99 | -0.25% | 1.15 | 4.62% |
| 2025-12-04 | 15.69 | 16.13 | 15.55 | 16.03 | +1.71% | 1.60 | 6.40% |
| 2025-12-03 | 15.64 | 15.99 | 15.54 | 15.76 | +0.64% | 1.33 | 5.41% |
| 2025-12-02 | 15.72 | 16.05 | 15.58 | 15.66 | -0.70% | 1.31 | 5.32% |
| 2025-12-01 | 15.96 | 16.59 | 15.70 | 15.77 | -1.19% | 2.53 | 10.18% |
| 2025-11-28 | 15.21 | 16.09 | 15.08 | 15.96 | +4.86% | 3.54 | 14.29% |
| 2025-11-27 | 15.01 | 15.70 | 14.82 | 15.22 | +3.19% | 2.01 | 8.42% |
| 2025-11-26 | 15.00 | 15.09 | 14.70 | 14.75 | -1.67% | 1.25 | 5.37% |
| 2025-11-25 | 14.43 | 15.45 | 14.40 | 15.00 | +4.24% | 2.48 | 10.47% |
| 2025-11-24 | 14.30 | 14.72 | 13.94 | 14.39 | +0.63% | 1.26 | 5.64% |
| 2025-11-21 | 14.50 | 14.80 | 13.90 | 14.30 | -2.59% | 1.48 | 6.63% |