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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.03 | 16.11 | 15.80 | 15.88 | -0.94% | 0.95 | 3.81% |
| 2025-09-16 | 15.71 | 16.06 | 15.64 | 16.03 | +2.04% | 0.96 | 3.89% |
| 2025-09-15 | 15.57 | 15.91 | 15.51 | 15.71 | -2.66% | 0.97 | 3.95% |
| 2025-09-12 | 16.30 | 16.35 | 16.11 | 16.14 | -0.80% | 0.74 | 2.93% |
| 2025-09-11 | 16.04 | 16.29 | 15.85 | 16.27 | +1.31% | 0.91 | 3.60% |
| 2025-09-10 | 16.07 | 16.25 | 15.97 | 16.06 | -0.37% | 0.68 | 2.71% |
| 2025-09-09 | 16.41 | 16.41 | 16.00 | 16.12 | -2.01% | 0.96 | 3.78% |
| 2025-09-08 | 15.98 | 16.54 | 15.98 | 16.45 | +2.62% | 1.40 | 5.47% |
| 2025-09-05 | 15.56 | 16.05 | 15.48 | 16.03 | +3.22% | 1.24 | 4.99% |
| 2025-09-04 | 15.55 | 15.87 | 15.27 | 15.53 | -0.32% | 1.14 | 4.64% |
| 2025-09-03 | 16.12 | 16.23 | 15.49 | 15.58 | -3.65% | 1.43 | 5.76% |
| 2025-09-02 | 16.10 | 16.41 | 15.62 | 16.17 | +0.43% | 2.31 | 9.24% |
| 2025-09-01 | 16.11 | 16.36 | 16.07 | 16.10 | -0.62% | 1.55 | 6.14% |
| 2025-08-29 | 16.28 | 16.43 | 16.01 | 16.20 | -0.37% | 1.27 | 4.99% |
| 2025-08-28 | 16.35 | 16.64 | 15.62 | 16.26 | -0.49% | 2.21 | 8.77% |
| 2025-08-27 | 16.97 | 17.03 | 16.32 | 16.34 | -3.66% | 2.45 | 9.35% |
| 2025-08-26 | 17.29 | 17.29 | 16.91 | 16.96 | -1.85% | 2.31 | 8.65% |
| 2025-08-25 | 17.70 | 17.88 | 17.10 | 17.28 | -2.32% | 4.45 | 16.39% |
| 2025-08-22 | 18.00 | 18.48 | 17.30 | 17.69 | +1.03% | 4.91 | 17.67% |
| 2025-08-21 | 17.50 | 17.79 | 17.21 | 17.51 | +0.40% | 3.10 | 11.32% |