达 意 隆(002209) 历史交易数据
| 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(%) |
| 2021-03-04 | 6.14 | 6.23 | 6.12 | 6.15 | 0.01 | 0.16 | 18,318 | 1,130 | 1.79 | 0.94 |
| 2021-03-03 | 6.10 | 6.25 | 6.07 | 6.14 | 0.05 | 0.82 | 20,898 | 1,289 | 2.96 | 1.07 |
| 2021-03-02 | 6.10 | 6.17 | 6.03 | 6.09 | -0.01 | -0.16 | 21,651 | 1,319 | 2.30 | 1.11 |
| 2021-03-01 | 5.97 | 6.11 | 5.95 | 6.10 | 0.11 | 1.84 | 20,720 | 1,255 | 2.67 | 1.06 |
| 2021-02-26 | 5.84 | 6.00 | 5.80 | 5.99 | 0.15 | 2.57 | 25,295 | 1,502 | 3.42 | 1.30 |
| 2021-02-25 | 5.97 | 5.97 | 5.83 | 5.84 | -0.12 | -2.01 | 19,140 | 1,124 | 2.35 | 0.98 |
| 2021-02-24 | 5.88 | 6.01 | 5.88 | 5.96 | 0.07 | 1.19 | 18,878 | 1,125 | 2.21 | 0.97 |
| 2021-02-23 | 5.93 | 6.08 | 5.86 | 5.89 | -0.03 | -0.51 | 28,275 | 1,682 | 3.72 | 1.45 |
| 2021-02-22 | 5.80 | 6.23 | 5.78 | 5.92 | 0.15 | 2.60 | 46,357 | 2,784 | 7.80 | 2.37 |
| 2021-02-19 | 5.58 | 5.78 | 5.41 | 5.77 | 0.18 | 3.22 | 26,031 | 1,480 | 6.62 | 1.33 |
| 2021-02-18 | 5.37 | 5.68 | 5.37 | 5.59 | 0.26 | 4.88 | 29,752 | 1,654 | 5.82 | 1.52 |
| 2021-02-10 | 5.37 | 5.43 | 5.30 | 5.33 | 0.01 | 0.19 | 19,456 | 1,040 | 2.44 | 1.00 |
| 2021-02-09 | 5.29 | 5.35 | 5.20 | 5.32 | 0.06 | 1.14 | 18,324 | 969 | 2.85 | 0.94 |
| 2021-02-08 | 5.34 | 5.39 | 5.21 | 5.26 | -0.07 | -1.31 | 22,879 | 1,207 | 3.38 | 1.17 |
| 2021-02-05 | 5.46 | 5.62 | 5.30 | 5.33 | -0.12 | -2.20 | 33,174 | 1,809 | 5.87 | 1.70 |
| 2021-02-04 | 5.68 | 5.68 | 5.38 | 5.45 | -0.26 | -4.55 | 37,006 | 2,039 | 5.25 | 1.90 |
| 2021-02-03 | 5.75 | 5.82 | 5.62 | 5.71 | -0.05 | -0.87 | 25,992 | 1,480 | 3.47 | 1.33 |
| 2021-02-02 | 5.82 | 5.86 | 5.75 | 5.76 | -0.07 | -1.20 | 24,013 | 1,389 | 1.89 | 1.23 |
| 2021-02-01 | 5.79 | 5.89 | 5.72 | 5.83 | -0.04 | -0.68 | 32,964 | 1,909 | 2.90 | 1.69 |
| 2021-01-29 | 6.08 | 6.20 | 5.58 | 5.87 | -0.22 | -3.61 | 49,376 | 2,939 | 10.18 | 2.53 |
| 2021-01-28 | 6.02 | 6.15 | 5.97 | 6.09 | 0.02 | 0.33 | 19,763 | 1,203 | 2.97 | 1.01 |
| 2021-01-27 | 6.05 | 6.16 | 5.97 | 6.07 | 0.00 | 0.00 | 21,393 | 1,301 | 3.13 | 1.10 |
| 2021-01-26 | 5.93 | 6.13 | 5.93 | 6.07 | 0.08 | 1.34 | 22,410 | 1,355 | 3.34 | 1.15 |
| 2021-01-25 | 6.06 | 6.09 | 5.95 | 5.99 | -0.15 | -2.44 | 27,972 | 1,680 | 2.28 | 1.43 |
| 2021-01-22 | 6.20 | 6.28 | 6.06 | 6.14 | -0.05 | -0.81 | 27,656 | 1,692 | 3.55 | 1.42 |
| 2021-01-21 | 6.17 | 6.29 | 6.13 | 6.19 | 0.06 | 0.98 | 24,459 | 1,519 | 2.61 | 1.25 |
| 2021-01-20 | 6.14 | 6.19 | 6.05 | 6.13 | 0.00 | 0.00 | 22,186 | 1,361 | 2.28 | 1.14 |
| 2021-01-19 | 6.02 | 6.16 | 5.97 | 6.13 | 0.09 | 1.49 | 17,300 | 1,055 | 3.15 | 0.89 |
| 2021-01-18 | 5.99 | 6.13 | 5.95 | 6.04 | 0.10 | 1.68 | 23,962 | 1,449 | 3.03 | 1.23 |
| 2021-01-15 | 5.78 | 6.00 | 5.74 | 5.94 | 0.16 | 2.77 | 29,288 | 1,731 | 4.50 | 1.50 |
| 2021-01-14 | 5.89 | 5.93 | 5.76 | 5.78 | -0.11 | -1.87 | 29,264 | 1,707 | 2.89 | 1.50 |
| 2021-01-13 | 6.02 | 6.02 | 5.78 | 5.89 | -0.08 | -1.34 | 32,119 | 1,892 | 4.02 | 1.65 |
| 2021-01-12 | 5.84 | 6.15 | 5.84 | 5.97 | 0.06 | 1.02 | 25,047 | 1,501 | 5.25 | 1.28 |
| 2021-01-11 | 6.09 | 6.12 | 5.81 | 5.91 | -0.17 | -2.80 | 27,155 | 1,609 | 5.10 | 1.39 |
| 2021-01-08 | 6.13 | 6.23 | 5.90 | 6.08 | -0.11 | -1.78 | 30,499 | 1,850 | 5.33 | 1.56 |
| 2021-01-07 | 6.50 | 6.54 | 6.10 | 6.19 | -0.36 | -5.50 | 36,105 | 2,261 | 6.72 | 1.85 |
| 2021-01-06 | 6.74 | 6.76 | 6.47 | 6.55 | -0.18 | -2.67 | 32,802 | 2,152 | 4.31 | 1.68 |
| 2021-01-05 | 6.95 | 6.97 | 6.66 | 6.73 | -0.17 | -2.46 | 28,790 | 1,947 | 4.49 | 1.47 |
| 2021-01-04 | 6.75 | 6.93 | 6.71 | 6.90 | 0.16 | 2.37 | 33,463 | 2,298 | 3.26 | 1.71 |
