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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.16 | 15.23 | 14.40 | 14.68 | -2.52% | 1.88 | 8.19% |
| 2025-11-19 | 15.18 | 15.80 | 15.00 | 15.06 | -0.79% | 2.26 | 9.44% |
| 2025-11-18 | 15.16 | 15.64 | 14.91 | 15.18 | -0.78% | 2.53 | 10.70% |
| 2025-11-17 | 14.80 | 15.69 | 14.69 | 15.30 | +6.18% | 4.80 | 20.23% |
| 2025-11-14 | 13.57 | 14.64 | 13.53 | 14.41 | +5.57% | 2.97 | 13.38% |
| 2025-11-13 | 13.53 | 13.65 | 13.46 | 13.65 | +0.81% | 0.61 | 2.86% |
| 2025-11-12 | 13.65 | 13.66 | 13.46 | 13.54 | -0.66% | 0.58 | 2.74% |
| 2025-11-11 | 13.65 | 13.65 | 13.52 | 13.63 | +0.15% | 0.53 | 2.47% |
| 2025-11-10 | 13.57 | 13.64 | 13.46 | 13.61 | +0.89% | 0.68 | 3.19% |
| 2025-11-07 | 13.51 | 13.65 | 13.45 | 13.49 | -0.37% | 0.61 | 2.88% |
| 2025-11-06 | 13.56 | 13.65 | 13.42 | 13.54 | -0.59% | 0.57 | 2.72% |
| 2025-11-05 | 13.33 | 13.63 | 13.25 | 13.62 | +2.10% | 1.03 | 4.86% |
| 2025-11-04 | 13.66 | 13.70 | 13.21 | 13.34 | -2.49% | 1.38 | 6.60% |
| 2025-11-03 | 13.76 | 13.77 | 13.54 | 13.68 | +0.59% | 1.02 | 4.77% |
| 2025-10-31 | 13.51 | 13.71 | 13.43 | 13.60 | +0.52% | 0.95 | 4.46% |
| 2025-10-30 | 13.81 | 13.88 | 13.50 | 13.53 | -2.03% | 1.34 | 6.28% |
| 2025-10-29 | 13.93 | 13.93 | 13.58 | 13.81 | -1.92% | 1.98 | 9.24% |
| 2025-10-28 | 14.02 | 14.60 | 13.92 | 14.08 | -8.75% | 4.21 | 18.97% |
| 2025-10-27 | 15.29 | 15.53 | 15.22 | 15.43 | +1.58% | 1.17 | 4.85% |
| 2025-10-24 | 15.03 | 15.19 | 14.98 | 15.19 | +1.27% | 0.75 | 3.19% |