网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

达 意 隆 (002209)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.98 52周最低:6.09

达 意 隆(002209) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-12-107.347.356.627.00-0.31-4.2485,2605,9839.994.37
2019-12-097.387.437.257.31-0.07-0.9537,8132,7722.441.94
2019-12-067.417.577.287.38-0.01-0.1446,2413,4233.922.37
2019-12-057.137.427.107.390.253.5051,2223,7214.482.62
2019-12-047.037.327.007.140.081.1356,8194,0774.532.91
2019-12-036.867.106.817.060.081.1545,3583,1554.152.32
2019-12-026.757.006.666.980.223.2544,1473,0465.032.26
2019-11-296.766.796.606.76-0.03-0.4411,6637852.800.60
2019-11-286.726.796.676.790.030.4412,9348721.780.66
2019-11-276.866.876.756.76-0.11-1.6020,1451,3691.751.03
2019-11-266.706.876.666.870.172.5431,9912,1743.131.64
2019-11-256.666.716.506.700.040.6023,2861,5443.151.19
2019-11-226.756.796.616.66-0.08-1.1922,2541,4892.671.14
2019-11-216.716.836.706.740.000.0024,6791,6721.931.26
2019-11-206.726.826.676.740.010.1521,5761,4532.231.11
2019-11-196.746.756.676.73-0.02-0.3023,1231,5521.191.18
2019-11-186.646.756.646.750.081.2028,5871,9171.651.46
2019-11-156.616.726.586.670.020.3025,8651,7192.111.32
2019-11-146.646.676.556.650.020.3019,5361,2921.811.00
2019-11-136.486.646.486.630.132.0023,5681,5452.461.21
2019-11-126.416.526.396.500.010.1517,4471,1242.000.89
2019-11-116.616.616.466.49-0.12-1.8236,0912,3502.271.85
2019-11-086.486.756.446.610.172.6453,3563,5264.812.73
2019-11-076.406.476.366.440.030.4721,5331,3851.721.10
2019-11-066.546.546.356.41-0.09-1.3821,6741,3932.921.11
2019-11-056.476.526.436.500.030.4619,0051,2311.390.97
2019-11-046.506.556.456.47-0.02-0.3121,4931,3971.541.10
2019-11-016.516.526.396.490.020.3119,8581,2862.011.02
2019-10-316.636.676.416.47-0.19-2.8525,3171,6593.901.30
2019-10-306.556.696.416.660.030.4540,7772,6694.222.09
2019-10-296.726.766.626.63-0.15-2.2141,5362,7762.062.13
2019-10-286.716.856.626.780.162.4259,9614,0473.473.07
2019-10-256.556.666.486.620.030.4637,2842,4462.731.91
2019-10-246.626.666.566.59-0.08-1.2026,5741,7551.501.36
2019-10-236.616.746.576.670.000.0047,5683,1712.552.44
2019-10-226.596.696.516.670.040.6050,4073,3432.712.58
2019-10-216.616.656.536.630.060.9157,8093,8141.832.96
2019-10-186.806.886.506.57-0.34-4.92131,6838,8275.506.74
2019-10-177.307.446.896.91-0.75-9.79243,99817,2177.1812.50
2019-10-168.678.677.667.66-0.85-9.99275,02522,01811.8714.09
2019-10-158.518.518.208.510.779.95230,80519,6184.0111.82
2019-10-147.197.747.107.740.709.94109,7338,2749.095.62
2019-10-117.037.066.947.040.030.4319,3111,3511.710.99
2019-10-106.867.056.807.010.152.1918,2291,2693.640.93
2019-10-096.676.876.676.860.111.6311,4267772.960.59
2019-10-086.766.866.726.750.010.1511,3667712.080.58
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019