达意隆 (002209) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	13.66	13.95	0.35	2.57%	13.61	14.16	74116	10295	4.74%
2026-05-14	13.97	13.60	-0.37	-2.65%	13.58	13.98	69318	9481	4.43%
2026-05-13	14.13	13.97	-0.13	-0.92%	13.91	14.14	80977	11322	5.18%
2026-05-12	14.46	14.10	-0.37	-2.56%	14.07	14.90	83038	11868	5.31%
2026-05-11	14.99	14.47	-0.35	-2.36%	14.33	15.06	128921	18824	8.25%
2026-05-08	14.44	14.82	0.44	3.06%	14.12	14.98	176320	25721	11.28%
2026-05-07	13.91	14.38	0.25	1.77%	13.90	14.59	207049	29406	13.25%
2026-05-06	14.80	14.13	-0.93	-6.18%	13.78	14.98	286154	40386	18.31%
2026-04-30	15.50	15.06	-1.67	-9.98%	15.06	15.72	104081	15769	6.66%
2026-04-29	16.00	16.73	0.58	3.59%	15.91	16.96	64777	10776	4.14%
2026-04-28	16.68	16.15	-0.55	-3.29%	16.01	16.93	57930	9436	3.71%
2026-04-27	16.61	16.70	0.05	0.30%	16.50	16.88	45584	7623	2.92%
2026-04-24	16.80	16.65	-0.28	-1.65%	16.50	16.92	54489	9092	3.49%
2026-04-23	17.21	16.93	-0.40	-2.31%	16.78	17.42	70066	11901	4.48%
2026-04-22	16.81	17.33	0.53	3.15%	16.62	17.51	126501	21781	8.09%
2026-04-21	16.93	16.80	0.03	0.18%	16.52	16.93	66940	11200	4.28%
2026-04-20	16.84	16.77	0.09	0.54%	16.46	16.94	98472	16417	6.30%
2026-04-17	16.48	16.68	0.18	1.09%	16.20	16.74	131396	21584	8.41%
2026-04-16	15.11	16.50	1.50	10.00%	14.92	16.50	111155	17634	7.11%
2026-04-15	15.37	15.00	-0.32	-2.09%	14.97	15.37	32942	4976	2.11%
2026-04-14	15.60	15.32	-0.09	-0.58%	15.13	15.62	33530	5119	2.15%
2026-04-13	15.55	15.41	-0.14	-0.90%	15.28	15.68	37353	5757	2.39%
2026-04-10	15.50	15.55	0.11	0.71%	15.38	15.98	55961	8717	3.58%
2026-04-09	15.88	15.44	-0.24	-1.53%	15.36	15.93	35176	5455	2.25%
2026-04-08	15.66	15.68	0.55	3.64%	15.43	15.76	51075	7976	3.27%
2026-04-07	15.49	15.13	-0.22	-1.43%	15.02	15.49	43169	6577	2.76%
2026-04-03	15.38	15.35	0.04	0.26%	15.01	15.54	49461	7587	3.16%
2026-04-02	15.89	15.31	-0.66	-4.13%	15.18	15.90	60654	9385	3.88%
2026-04-01	15.70	15.97	0.52	3.37%	15.50	16.19	84955	13499	5.43%
2026-03-31	15.70	15.45	-0.25	-1.59%	15.42	15.87	57457	8970	3.68%
2026-03-30	16.36	15.70	-0.84	-5.08%	15.62	16.52	128882	20431	8.25%
2026-03-27	15.56	16.54	1.09	7.06%	15.33	16.81	224320	36339	14.35%
2026-03-26	14.55	15.45	0.93	6.40%	14.55	15.80	139860	21363	8.95%
2026-03-25	14.29	14.52	0.33	2.33%	14.29	14.80	49144	7151	3.14%
2026-03-24	14.00	14.19	0.46	3.35%	13.58	14.19	60389	8377	3.86%
2026-03-23	14.25	13.73	-0.77	-5.31%	13.50	14.45	61518	8594	3.94%
2026-03-20	15.40	14.50	-0.72	-4.73%	14.45	15.45	55282	8182	3.54%
2026-03-19	15.28	15.22	-0.23	-1.49%	15.13	15.92	67460	10502	4.32%
2026-03-18	15.04	15.45	0.49	3.28%	14.94	15.50	35538	5406	2.27%
2026-03-17	15.15	14.96	-0.06	-0.40%	14.96	15.24	35120	5297	2.25%
2026-03-16	15.28	15.02	-0.14	-0.92%	14.87	15.33	27420	4121	1.75%
2026-03-13	15.19	15.16	-0.03	-0.20%	15.11	15.44	26684	4068	1.71%
2026-03-12	15.75	15.19	-0.42	-2.69%	15.14	15.75	45502	6960	2.91%
2026-03-11	15.68	15.61	0.03	0.19%	15.59	16.13	45137	7115	2.89%
2026-03-10	15.45	15.58	0.42	2.77%	15.27	15.61	32469	5026	2.08%
2026-03-09	15.56	15.16	-0.39	-2.51%	15.01	15.56	45286	6874	2.90%
2026-03-06	15.31	15.55	0.15	0.97%	15.18	15.73	49037	7644	3.14%
2026-03-05	15.07	15.40	0.53	3.56%	15.05	15.54	51103	7821	3.27%
2026-03-04	14.69	14.87	0.13	0.88%	14.53	15.05	53251	7905	3.41%
2026-03-03	15.30	14.74	-0.51	-3.34%	14.72	15.44	73497	11063	4.70%
2026-03-02	16.27	15.25	-1.21	-7.35%	15.20	16.51	186583	28994	11.94%
2026-02-27	16.61	16.46	-0.21	-1.26%	16.33	16.74	63360	10443	4.05%
2026-02-26	16.67	16.67	0.00	0.00%	16.53	16.74	24954	4144	1.60%
2026-02-25	16.75	16.67	-0.03	-0.18%	16.50	16.84	42596	7113	2.73%
2026-02-24	16.40	16.70	0.38	2.33%	16.40	16.83	55114	9183	3.53%
2026-02-13	16.45	16.32	-0.06	-0.37%	16.30	16.54	25149	4131	1.61%
2026-02-12	16.47	16.38	-0.15	-0.91%	16.22	16.54	30742	5050	1.97%
2026-02-11	16.54	16.53	-0.02	-0.12%	16.39	16.76	33524	5566	2.14%
2026-02-10	16.50	16.55	0.02	0.12%	16.45	16.70	38273	6343	2.45%
2026-02-09	16.44	16.53	0.13	0.79%	16.43	16.87	54082	8975	3.46%
2026-02-06	15.76	16.40	0.52	3.27%	15.67	16.55	75096	12208	4.80%