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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.82 | 15.03 | 14.78 | 15.00 | +0.87% | 0.64 | 2.74% |
| 2025-10-22 | 14.88 | 15.03 | 14.75 | 14.87 | -0.34% | 0.46 | 1.98% |
| 2025-10-21 | 14.75 | 14.92 | 14.58 | 14.92 | +2.40% | 0.63 | 2.73% |
| 2025-10-20 | 14.62 | 14.69 | 14.42 | 14.57 | +1.11% | 0.57 | 2.48% |
| 2025-10-17 | 14.65 | 14.77 | 14.41 | 14.41 | -1.71% | 0.71 | 3.14% |
| 2025-10-16 | 15.10 | 15.10 | 14.60 | 14.66 | -2.79% | 0.86 | 3.72% |
| 2025-10-15 | 14.84 | 15.10 | 14.78 | 15.08 | +1.41% | 0.71 | 3.04% |
| 2025-10-14 | 15.10 | 15.24 | 14.77 | 14.87 | -0.87% | 0.77 | 3.28% |
| 2025-10-13 | 14.57 | 15.11 | 14.13 | 15.00 | -0.40% | 1.03 | 4.47% |
| 2025-10-10 | 14.95 | 15.25 | 14.90 | 15.06 | +0.40% | 0.83 | 3.52% |
| 2025-10-09 | 15.05 | 15.10 | 14.82 | 15.00 | 0.00% | 0.81 | 3.48% |
| 2025-09-30 | 15.16 | 15.16 | 14.96 | 15.00 | -0.53% | 0.51 | 2.15% |
| 2025-09-29 | 14.90 | 15.20 | 14.73 | 15.08 | +0.67% | 0.62 | 2.64% |
| 2025-09-26 | 15.01 | 15.28 | 14.82 | 14.98 | -0.13% | 0.68 | 2.89% |
| 2025-09-25 | 15.24 | 15.29 | 14.95 | 15.00 | -1.51% | 0.54 | 2.28% |
| 2025-09-24 | 14.99 | 15.25 | 14.72 | 15.23 | +1.60% | 0.68 | 2.89% |
| 2025-09-23 | 15.28 | 15.28 | 14.54 | 14.99 | -1.90% | 1.10 | 4.72% |
| 2025-09-22 | 15.34 | 15.53 | 15.16 | 15.28 | -0.39% | 0.57 | 2.39% |
| 2025-09-19 | 15.44 | 15.52 | 15.20 | 15.34 | -0.90% | 0.76 | 3.17% |
| 2025-09-18 | 15.81 | 15.94 | 15.32 | 15.48 | -2.52% | 1.12 | 4.55% |