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:4.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.98 52周最低:5.35

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(%)
2019-06-186.927.016.896.93-0.03-0.4311,3697891.720.58
2019-06-176.797.026.796.960.142.0516,6071,1513.370.85
2019-06-147.007.076.756.82-0.19-2.7116,7141,1554.560.86
2019-06-136.897.036.867.010.121.7415,0921,0532.470.77
2019-06-126.997.166.866.89-0.08-1.1519,6261,3764.301.01
2019-06-116.656.976.626.970.334.9717,3051,1835.270.89
2019-06-106.536.696.536.640.081.2213,4768922.440.69
2019-06-066.826.836.486.56-0.26-3.8117,8271,1795.130.91
2019-06-056.776.886.706.820.162.4018,3721,2462.700.94
2019-06-046.927.006.636.66-0.25-3.6220,4051,3855.351.05
2019-06-037.187.246.886.91-0.19-2.6824,3921,7065.071.25
2019-05-317.177.257.087.10-0.05-0.7016,1081,1572.380.83
2019-05-307.237.287.047.15-0.07-0.9717,5251,2463.320.90
2019-05-297.217.317.157.22-0.07-0.9617,5211,2652.190.90
2019-05-287.207.387.207.290.121.6724,1311,7642.511.24
2019-05-276.907.176.907.170.253.6119,1251,3523.900.98
2019-05-246.837.116.836.92-0.04-0.5714,8451,0374.020.76
2019-05-237.147.216.956.96-0.15-2.1117,3801,2323.660.89
2019-05-227.237.337.057.11-0.11-1.5217,9111,2903.880.92
2019-05-217.087.277.007.220.172.4118,9021,3563.830.97
2019-05-207.047.076.837.05-0.01-0.1416,1631,1253.400.83
2019-05-177.447.457.007.06-0.33-4.4728,7652,0766.091.47
2019-05-167.387.457.307.390.000.0018,3731,3572.030.94
2019-05-157.307.427.277.390.101.3719,4021,4272.060.99
2019-05-147.277.397.207.29-0.03-0.4118,4411,3512.600.94
2019-05-137.257.377.107.320.000.0020,5241,4973.691.05
2019-05-107.137.356.937.320.243.3933,9102,4445.931.74
2019-05-096.977.196.887.080.071.0024,0141,7054.421.23
2019-05-086.877.106.797.010.030.4323,8611,6634.441.22
2019-05-076.807.076.746.980.192.8033,8612,3404.861.73
2019-05-067.207.306.746.79-0.68-9.1035,2962,4547.501.81
2019-04-307.417.647.417.470.040.5420,3081,5273.101.04
2019-04-297.777.977.407.43-0.37-4.7435,6522,7577.311.83
2019-04-267.728.057.707.800.070.9136,5522,8724.531.87
2019-04-258.138.167.717.73-0.40-4.9236,9782,9485.541.89
2019-04-248.128.168.008.130.070.8732,4112,6201.991.66
2019-04-238.448.508.028.06-0.36-4.2841,1543,3765.702.11
2019-04-228.508.668.408.42-0.04-0.4735,9663,0693.071.84
2019-04-198.538.598.298.46-0.05-0.5937,0953,1253.531.90
2019-04-188.658.748.518.51-0.16-1.8540,0053,4372.652.05
2019-04-178.458.848.388.670.252.9765,6445,6565.463.36
2019-04-168.318.448.078.420.101.2036,7613,0334.451.88
2019-04-158.488.648.308.32-0.12-1.4240,8163,4744.032.09
2019-04-128.268.488.268.440.182.1827,0012,2642.661.38
2019-04-118.498.518.258.26-0.19-2.2529,8702,5033.081.53
2019-04-108.578.618.358.45-0.17-1.9738,3853,2443.021.97
2019-04-098.458.638.418.620.192.2537,0223,1512.611.90
2019-04-088.588.618.338.43-0.13-1.5237,6673,1853.271.93
2019-04-048.648.668.428.56-0.05-0.5846,7943,9972.792.40
2019-04-038.508.648.458.610.101.1846,7403,9922.232.39
2019-04-028.548.588.418.51-0.03-0.3552,9454,4991.992.71
2019-04-018.368.548.328.540.222.6459,5435,0312.643.05
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