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
2026-07-10	10.04	10.17	0.18	1.80%	9.87	10.34	41982	4269	2.68%
2026-07-09	10.31	9.99	-0.24	-2.35%	9.78	10.31	45673	4551	2.92%
2026-07-08	10.43	10.23	-0.19	-1.82%	10.15	10.50	26996	2766	1.73%
2026-07-07	10.68	10.42	-0.38	-3.52%	10.39	10.91	35875	3793	2.29%
2026-07-06	10.94	10.80	-0.14	-1.28%	10.63	11.04	33887	3653	2.17%
2026-07-03	10.58	10.94	0.41	3.89%	10.54	11.00	51318	5564	3.28%
2026-07-02	10.61	10.53	-0.04	-0.38%	10.45	10.87	35890	3829	2.29%
2026-07-01	10.27	10.57	0.19	1.83%	10.26	10.70	48667	5130	3.11%
2026-06-30	10.50	10.38	-0.11	-1.05%	10.26	10.59	33164	3450	2.12%
2026-06-29	10.47	10.49	-0.01	-0.10%	10.00	10.58	47071	4865	3.01%
2026-06-26	10.54	10.50	0.03	0.29%	10.28	10.93	58736	6219	3.75%
2026-06-25	11.07	10.55	-0.66	-5.89%	10.51	11.14	61556	6590	3.93%
2026-06-24	11.58	11.21	-0.38	-3.28%	10.95	11.58	55047	6134	3.52%
2026-06-23	10.82	11.59	0.67	6.14%	10.75	11.79	98791	11296	6.31%
2026-06-22	10.90	10.92	-0.08	-0.73%	10.49	10.95	62807	6727	4.01%
2026-06-18	10.98	11.00	-0.06	-0.54%	10.86	11.08	44118	4847	2.82%
2026-06-17	11.42	11.06	-0.36	-3.15%	10.98	11.42	45539	5062	2.91%
2026-06-16	11.31	11.42	0.04	0.35%	11.14	11.51	36032	4086	2.30%
2026-06-15	11.57	11.38	-0.10	-0.87%	11.32	11.82	50949	5861	3.26%
2026-06-12	11.40	11.48	0.23	2.04%	11.14	11.57	48127	5504	3.08%
2026-06-11	11.39	11.25	-0.25	-2.17%	10.94	11.47	64929	7208	4.15%
2026-06-10	11.83	11.50	-0.48	-4.01%	11.30	11.91	78811	9059	5.04%
2026-06-09	12.05	11.98	-0.02	-0.17%	11.85	12.21	52776	6332	3.38%
2026-06-08	12.33	12.00	-0.56	-4.46%	11.93	12.66	54528	6684	3.49%
2026-06-05	12.43	12.56	0.06	0.48%	12.31	12.72	56817	7125	3.63%
2026-06-04	12.29	12.50	0.12	0.97%	12.08	12.54	43968	5407	2.81%
2026-06-03	12.53	12.38	-0.15	-1.20%	12.18	12.53	42882	5279	2.74%
2026-06-02	12.66	12.53	-0.07	-0.56%	12.26	12.83	56633	7052	3.62%
2026-06-01	11.91	12.60	0.61	5.09%	11.88	12.82	77915	9739	4.98%
2026-05-29	12.39	11.99	-0.42	-3.38%	11.88	12.44	43789	5297	2.80%
2026-05-28	12.21	12.41	0.21	1.72%	12.10	12.58	49960	6176	3.20%
2026-05-27	12.50	12.20	-0.31	-2.48%	12.07	12.55	62267	7620	3.98%
2026-05-26	13.00	12.51	-0.55	-4.21%	12.38	13.06	70347	8838	4.50%
2026-05-25	13.32	13.06	-0.19	-1.43%	13.03	13.42	37417	4921	2.39%
2026-05-22	13.21	13.25	0.03	0.23%	12.92	13.51	53917	7112	3.45%
2026-05-21	13.59	13.22	-0.36	-2.65%	13.19	13.89	68588	9306	4.39%
2026-05-20	13.64	13.58	-0.12	-0.88%	13.37	13.69	44190	5958	2.83%
2026-05-19	13.56	13.70	0.11	0.81%	13.51	13.87	47072	6428	3.01%
2026-05-18	13.94	13.59	-0.36	-2.58%	13.44	13.96	71879	9749	4.60%
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%