达 意 隆(002209)股票行情
达 意 隆(002209)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 11.84 | 11.75 | -0.07 | -0.59% | 11.67 | 11.97 | 27043 | 3182.06 | 1.74% |
| 2025-06-16 | 11.74 | 11.82 | 0.13 | 1.11% | 11.67 | 12.01 | 58526 | 6943.74 | 3.77% |
| 2025-06-13 | 11.95 | 11.69 | -0.32 | -2.66% | 11.67 | 12.05 | 38282 | 4512.94 | 2.46% |
| 2025-06-12 | 11.92 | 12.01 | 0.04 | 0.33% | 11.87 | 12.04 | 24863 | 2975.72 | 1.60% |
| 2025-06-11 | 11.88 | 11.97 | 0.09 | 0.76% | 11.88 | 12.06 | 34464 | 4129.24 | 2.22% |
| 2025-06-10 | 12.10 | 11.88 | -0.14 | -1.16% | 11.70 | 12.11 | 35737 | 4259.23 | 2.30% |
| 2025-06-09 | 11.93 | 12.02 | 0.10 | 0.84% | 11.92 | 12.08 | 30613 | 3669.71 | 1.97% |
| 2025-06-06 | 11.90 | 11.92 | 0.08 | 0.68% | 11.77 | 11.95 | 25188 | 2989.68 | 1.62% |
| 2025-06-05 | 11.93 | 11.89 | 0.00 | 0.00% | 11.75 | 11.95 | 26807 | 3182.32 | 1.73% |
| 2025-06-04 | 11.90 | 11.89 | 0.10 | 0.85% | 11.73 | 12.00 | 31712 | 3771.36 | 2.04% |
| 2025-06-03 | 11.60 | 11.79 | 0.11 | 0.94% | 11.60 | 11.87 | 44001 | 5188.87 | 2.83% |
| 2025-05-30 | 12.07 | 11.68 | -0.37 | -3.07% | 11.63 | 12.09 | 54315 | 6375.92 | 3.50% |
| 2025-05-29 | 12.02 | 12.05 | 0.09 | 0.75% | 11.91 | 12.11 | 35214 | 4238.97 | 2.27% |
| 2025-05-28 | 12.03 | 11.96 | -0.06 | -0.50% | 11.88 | 12.16 | 32593 | 3905.00 | 2.10% |
| 2025-05-27 | 11.99 | 12.02 | 0.05 | 0.42% | 11.88 | 12.05 | 37735 | 4524.27 | 2.43% |
| 2025-05-26 | 11.92 | 11.97 | 0.07 | 0.59% | 11.82 | 12.08 | 36847 | 4408.13 | 2.37% |
| 2025-05-23 | 12.02 | 11.90 | -0.08 | -0.67% | 11.87 | 12.17 | 40551 | 4871.52 | 2.61% |
| 2025-05-22 | 12.08 | 11.98 | -0.23 | -1.88% | 11.95 | 12.28 | 50509 | 6105.88 | 3.25% |
| 2025-05-21 | 12.30 | 12.21 | -0.08 | -0.65% | 12.04 | 12.36 | 35958 | 4385.14 | 2.32% |
| 2025-05-20 | 12.18 | 12.29 | 0.11 | 0.90% | 12.09 | 12.35 | 40314 | 4939.16 | 2.60% |
| 2025-05-19 | 12.21 | 12.18 | 0.07 | 0.58% | 11.99 | 12.30 | 58233 | 7094.74 | 3.75% |
| 2025-05-16 | 12.00 | 12.11 | 0.13 | 1.09% | 11.95 | 12.35 | 56830 | 6901.95 | 3.66% |
| 2025-05-15 | 12.06 | 11.98 | -0.07 | -0.58% | 11.80 | 12.08 | 51298 | 6130.18 | 3.30% |
| 2025-05-14 | 12.11 | 12.05 | -0.05 | -0.41% | 11.94 | 12.28 | 53783 | 6483.21 | 3.46% |
| 2025-05-13 | 12.55 | 12.10 | -0.33 | -2.65% | 12.05 | 12.55 | 83123 | 10153.63 | 5.35% |
| 2025-05-12 | 12.34 | 12.43 | 0.16 | 1.30% | 12.24 | 12.50 | 68381 | 8479.69 | 4.40% |
| 2025-05-09 | 12.21 | 12.27 | -0.03 | -0.24% | 12.13 | 12.39 | 66457 | 8135.68 | 4.28% |
| 2025-05-08 | 11.91 | 12.30 | 0.34 | 2.84% | 11.91 | 12.35 | 102807 | 12575.77 | 6.62% |
| 2025-05-07 | 11.95 | 11.96 | 0.08 | 0.67% | 11.83 | 12.20 | 114791 | 13765.42 | 7.39% |
| 2025-05-06 | 11.58 | 11.88 | 0.50 | 4.39% | 11.50 | 11.98 | 103700 | 12168.08 | 6.68% |
| 2025-04-30 | 11.15 | 11.38 | 0.22 | 1.97% | 11.14 | 11.56 | 92926 | 10520.22 | 5.98% |
| 2025-04-29 | 10.73 | 11.16 | 0.30 | 2.76% | 10.73 | 11.19 | 95286 | 10545.33 | 6.14% |
| 2025-04-28 | 10.73 | 10.86 | 0.14 | 1.31% | 10.69 | 11.08 | 122839 | 13375.35 | 7.91% |
| 2025-04-25 | 11.06 | 10.72 | 0.40 | 3.88% | 10.58 | 11.14 | 145683 | 15700.32 | 9.38% |
| 2025-04-24 | 10.40 | 10.32 | -0.13 | -1.24% | 10.01 | 10.49 | 48202 | 4977.27 | 3.10% |
| 2025-04-23 | 10.26 | 10.45 | 0.31 | 3.06% | 10.15 | 10.48 | 55986 | 5811.11 | 3.60% |
| 2025-04-22 | 10.15 | 10.14 | -0.01 | -0.10% | 10.08 | 10.26 | 34069 | 3458.15 | 2.19% |
| 2025-04-21 | 9.89 | 10.15 | 0.27 | 2.73% | 9.80 | 10.18 | 59542 | 5986.26 | 3.83% |
| 2025-04-18 | 9.89 | 9.88 | 0.03 | 0.30% | 9.73 | 9.93 | 49596 | 4874.44 | 3.19% |
| 2025-04-17 | 9.88 | 9.85 | -0.05 | -0.51% | 9.83 | 10.05 | 61147 | 6069.71 | 3.94% |
| 2025-04-16 | 10.13 | 9.90 | -0.26 | -2.56% | 9.71 | 10.17 | 54898 | 5454.99 | 3.53% |
| 2025-04-15 | 10.10 | 10.16 | 0.16 | 1.60% | 9.94 | 10.26 | 61620 | 6225.97 | 3.97% |
| 2025-04-14 | 9.99 | 10.00 | 0.23 | 2.35% | 9.97 | 10.19 | 63829 | 6436.09 | 4.11% |
| 2025-04-11 | 9.66 | 9.77 | 0.10 | 1.03% | 9.54 | 9.96 | 64733 | 6372.86 | 4.17% |
| 2025-04-10 | 9.73 | 9.67 | 0.18 | 1.90% | 9.66 | 10.03 | 100706 | 9938.37 | 6.48% |
| 2025-04-09 | 8.77 | 9.49 | 0.43 | 4.75% | 8.17 | 9.50 | 148918 | 13384.16 | 9.59% |
| 2025-04-08 | 9.60 | 9.06 | -0.99 | -9.85% | 9.05 | 9.66 | 128642 | 11799.88 | 8.28% |
| 2025-04-07 | 10.50 | 10.05 | -1.12 | -10.03% | 10.05 | 10.50 | 29575 | 2988.75 | 1.90% |
| 2025-04-03 | 11.30 | 11.17 | -0.24 | -2.10% | 10.98 | 11.42 | 49596 | 5554.50 | 3.19% |
| 2025-04-02 | 11.11 | 11.41 | 0.28 | 2.52% | 11.08 | 11.44 | 64525 | 7320.04 | 4.15% |
| 2025-04-01 | 11.05 | 11.13 | 0.10 | 0.91% | 11.05 | 11.33 | 54145 | 6059.66 | 3.49% |
| 2025-03-31 | 11.18 | 11.03 | -0.30 | -2.65% | 10.70 | 11.18 | 81392 | 8867.86 | 5.24% |
| 2025-03-28 | 11.41 | 11.33 | -0.19 | -1.65% | 11.26 | 11.98 | 65847 | 7545.26 | 4.24% |
| 2025-03-27 | 11.84 | 11.52 | -0.17 | -1.45% | 11.31 | 11.89 | 63721 | 7326.26 | 4.10% |
| 2025-03-26 | 11.33 | 11.69 | 0.35 | 3.09% | 11.30 | 11.80 | 92139 | 10769.77 | 5.93% |
| 2025-03-25 | 11.42 | 11.34 | 0.00 | 0.00% | 11.17 | 11.56 | 63678 | 7237.93 | 4.10% |
| 2025-03-24 | 11.78 | 11.34 | -0.47 | -3.98% | 11.02 | 11.92 | 96591 | 11003.82 | 6.22% |
| 2025-03-21 | 12.10 | 11.81 | -0.35 | -2.88% | 11.70 | 12.11 | 98054 | 11651.08 | 6.31% |
| 2025-03-20 | 11.98 | 12.16 | 0.18 | 1.50% | 11.80 | 12.23 | 91188 | 10983.89 | 5.87% |
| 2025-03-19 | 11.90 | 11.98 | 0.07 | 0.59% | 11.77 | 12.02 | 90030 | 10706.04 | 5.80% |
| 2025-03-18 | 11.61 | 11.91 | 0.29 | 2.50% | 11.51 | 11.93 | 99784 | 11776.22 | 6.42% |
| 2025-03-17 | 11.53 | 11.62 | 0.09 | 0.78% | 11.41 | 11.72 | 73592 | 8487.30 | 4.74% |
| 2025-03-14 | 11.24 | 11.53 | 0.25 | 2.22% | 11.06 | 11.78 | 117014 | 13375.21 | 7.53% |
| 2025-03-13 | 11.46 | 11.28 | -0.20 | -1.74% | 11.09 | 11.55 | 86664 | 9757.35 | 5.58% |
| 2025-03-12 | 11.40 | 11.48 | 0.14 | 1.23% | 11.35 | 11.55 | 104648 | 11989.93 | 6.74% |
| 2025-03-11 | 11.07 | 11.34 | 0.16 | 1.43% | 10.95 | 11.35 | 90104 | 10123.62 | 5.80% |
| 2025-03-10 | 11.01 | 11.18 | 0.19 | 1.73% | 10.96 | 11.24 | 85669 | 9544.44 | 5.52% |
| 2025-03-07 | 10.92 | 10.99 | 0.05 | 0.46% | 10.86 | 11.13 | 75805 | 8344.20 | 4.88% |
| 2025-03-06 | 10.85 | 10.94 | 0.22 | 2.05% | 10.76 | 11.04 | 81260 | 8886.83 | 5.23% |
| 2025-03-05 | 10.70 | 10.72 | 0.08 | 0.75% | 10.41 | 10.76 | 78596 | 8323.50 | 5.06% |
| 2025-03-04 | 10.42 | 10.64 | 0.24 | 2.31% | 10.38 | 10.71 | 94607 | 10039.29 | 6.09% |
| 2025-03-03 | 10.50 | 10.40 | -0.12 | -1.14% | 10.31 | 10.70 | 136573 | 14385.18 | 8.79% |
| 2025-02-28 | 11.17 | 10.52 | -0.72 | -6.41% | 10.49 | 11.39 | 264343 | 28543.96 | 17.02% |
| 2025-02-27 | 13.20 | 11.24 | -0.82 | -6.80% | 11.20 | 13.20 | 433543 | 51558.55 | 27.91% |
| 2025-02-26 | 11.56 | 12.06 | 1.10 | 10.04% | 11.56 | 12.06 | 67583 | 8111.75 | 4.35% |
| 2025-02-25 | 10.75 | 10.96 | 0.08 | 0.74% | 10.69 | 11.10 | 74320 | 8091.90 | 4.78% |
| 2025-02-24 | 10.74 | 10.88 | 0.14 | 1.30% | 10.51 | 10.88 | 85182 | 9160.21 | 5.48% |
| 2025-02-21 | 10.74 | 10.74 | -0.02 | -0.19% | 10.61 | 10.81 | 73394 | 7865.31 | 4.73% |
| 2025-02-20 | 10.70 | 10.76 | 0.05 | 0.47% | 10.68 | 10.83 | 76059 | 8164.81 | 4.90% |
| 2025-02-19 | 10.40 | 10.71 | 0.31 | 2.98% | 10.32 | 10.72 | 79982 | 8511.38 | 5.15% |
深证大盘股票行情在线 K线走势图
