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(%) |
| 2019-06-18 | 6.92 | 7.01 | 6.89 | 6.93 | -0.03 | -0.43 | 11,369 | 789 | 1.72 | 0.58 |
| 2019-06-17 | 6.79 | 7.02 | 6.79 | 6.96 | 0.14 | 2.05 | 16,607 | 1,151 | 3.37 | 0.85 |
| 2019-06-14 | 7.00 | 7.07 | 6.75 | 6.82 | -0.19 | -2.71 | 16,714 | 1,155 | 4.56 | 0.86 |
| 2019-06-13 | 6.89 | 7.03 | 6.86 | 7.01 | 0.12 | 1.74 | 15,092 | 1,053 | 2.47 | 0.77 |
| 2019-06-12 | 6.99 | 7.16 | 6.86 | 6.89 | -0.08 | -1.15 | 19,626 | 1,376 | 4.30 | 1.01 |
| 2019-06-11 | 6.65 | 6.97 | 6.62 | 6.97 | 0.33 | 4.97 | 17,305 | 1,183 | 5.27 | 0.89 |
| 2019-06-10 | 6.53 | 6.69 | 6.53 | 6.64 | 0.08 | 1.22 | 13,476 | 892 | 2.44 | 0.69 |
| 2019-06-06 | 6.82 | 6.83 | 6.48 | 6.56 | -0.26 | -3.81 | 17,827 | 1,179 | 5.13 | 0.91 |
| 2019-06-05 | 6.77 | 6.88 | 6.70 | 6.82 | 0.16 | 2.40 | 18,372 | 1,246 | 2.70 | 0.94 |
| 2019-06-04 | 6.92 | 7.00 | 6.63 | 6.66 | -0.25 | -3.62 | 20,405 | 1,385 | 5.35 | 1.05 |
| 2019-06-03 | 7.18 | 7.24 | 6.88 | 6.91 | -0.19 | -2.68 | 24,392 | 1,706 | 5.07 | 1.25 |
| 2019-05-31 | 7.17 | 7.25 | 7.08 | 7.10 | -0.05 | -0.70 | 16,108 | 1,157 | 2.38 | 0.83 |
| 2019-05-30 | 7.23 | 7.28 | 7.04 | 7.15 | -0.07 | -0.97 | 17,525 | 1,246 | 3.32 | 0.90 |
| 2019-05-29 | 7.21 | 7.31 | 7.15 | 7.22 | -0.07 | -0.96 | 17,521 | 1,265 | 2.19 | 0.90 |
| 2019-05-28 | 7.20 | 7.38 | 7.20 | 7.29 | 0.12 | 1.67 | 24,131 | 1,764 | 2.51 | 1.24 |
| 2019-05-27 | 6.90 | 7.17 | 6.90 | 7.17 | 0.25 | 3.61 | 19,125 | 1,352 | 3.90 | 0.98 |
| 2019-05-24 | 6.83 | 7.11 | 6.83 | 6.92 | -0.04 | -0.57 | 14,845 | 1,037 | 4.02 | 0.76 |
| 2019-05-23 | 7.14 | 7.21 | 6.95 | 6.96 | -0.15 | -2.11 | 17,380 | 1,232 | 3.66 | 0.89 |
| 2019-05-22 | 7.23 | 7.33 | 7.05 | 7.11 | -0.11 | -1.52 | 17,911 | 1,290 | 3.88 | 0.92 |
| 2019-05-21 | 7.08 | 7.27 | 7.00 | 7.22 | 0.17 | 2.41 | 18,902 | 1,356 | 3.83 | 0.97 |
| 2019-05-20 | 7.04 | 7.07 | 6.83 | 7.05 | -0.01 | -0.14 | 16,163 | 1,125 | 3.40 | 0.83 |
| 2019-05-17 | 7.44 | 7.45 | 7.00 | 7.06 | -0.33 | -4.47 | 28,765 | 2,076 | 6.09 | 1.47 |
| 2019-05-16 | 7.38 | 7.45 | 7.30 | 7.39 | 0.00 | 0.00 | 18,373 | 1,357 | 2.03 | 0.94 |
| 2019-05-15 | 7.30 | 7.42 | 7.27 | 7.39 | 0.10 | 1.37 | 19,402 | 1,427 | 2.06 | 0.99 |
| 2019-05-14 | 7.27 | 7.39 | 7.20 | 7.29 | -0.03 | -0.41 | 18,441 | 1,351 | 2.60 | 0.94 |
| 2019-05-13 | 7.25 | 7.37 | 7.10 | 7.32 | 0.00 | 0.00 | 20,524 | 1,497 | 3.69 | 1.05 |
| 2019-05-10 | 7.13 | 7.35 | 6.93 | 7.32 | 0.24 | 3.39 | 33,910 | 2,444 | 5.93 | 1.74 |
| 2019-05-09 | 6.97 | 7.19 | 6.88 | 7.08 | 0.07 | 1.00 | 24,014 | 1,705 | 4.42 | 1.23 |
| 2019-05-08 | 6.87 | 7.10 | 6.79 | 7.01 | 0.03 | 0.43 | 23,861 | 1,663 | 4.44 | 1.22 |
| 2019-05-07 | 6.80 | 7.07 | 6.74 | 6.98 | 0.19 | 2.80 | 33,861 | 2,340 | 4.86 | 1.73 |
| 2019-05-06 | 7.20 | 7.30 | 6.74 | 6.79 | -0.68 | -9.10 | 35,296 | 2,454 | 7.50 | 1.81 |
| 2019-04-30 | 7.41 | 7.64 | 7.41 | 7.47 | 0.04 | 0.54 | 20,308 | 1,527 | 3.10 | 1.04 |
| 2019-04-29 | 7.77 | 7.97 | 7.40 | 7.43 | -0.37 | -4.74 | 35,652 | 2,757 | 7.31 | 1.83 |
| 2019-04-26 | 7.72 | 8.05 | 7.70 | 7.80 | 0.07 | 0.91 | 36,552 | 2,872 | 4.53 | 1.87 |
| 2019-04-25 | 8.13 | 8.16 | 7.71 | 7.73 | -0.40 | -4.92 | 36,978 | 2,948 | 5.54 | 1.89 |
| 2019-04-24 | 8.12 | 8.16 | 8.00 | 8.13 | 0.07 | 0.87 | 32,411 | 2,620 | 1.99 | 1.66 |
| 2019-04-23 | 8.44 | 8.50 | 8.02 | 8.06 | -0.36 | -4.28 | 41,154 | 3,376 | 5.70 | 2.11 |
| 2019-04-22 | 8.50 | 8.66 | 8.40 | 8.42 | -0.04 | -0.47 | 35,966 | 3,069 | 3.07 | 1.84 |
| 2019-04-19 | 8.53 | 8.59 | 8.29 | 8.46 | -0.05 | -0.59 | 37,095 | 3,125 | 3.53 | 1.90 |
| 2019-04-18 | 8.65 | 8.74 | 8.51 | 8.51 | -0.16 | -1.85 | 40,005 | 3,437 | 2.65 | 2.05 |
| 2019-04-17 | 8.45 | 8.84 | 8.38 | 8.67 | 0.25 | 2.97 | 65,644 | 5,656 | 5.46 | 3.36 |
| 2019-04-16 | 8.31 | 8.44 | 8.07 | 8.42 | 0.10 | 1.20 | 36,761 | 3,033 | 4.45 | 1.88 |
| 2019-04-15 | 8.48 | 8.64 | 8.30 | 8.32 | -0.12 | -1.42 | 40,816 | 3,474 | 4.03 | 2.09 |
| 2019-04-12 | 8.26 | 8.48 | 8.26 | 8.44 | 0.18 | 2.18 | 27,001 | 2,264 | 2.66 | 1.38 |
| 2019-04-11 | 8.49 | 8.51 | 8.25 | 8.26 | -0.19 | -2.25 | 29,870 | 2,503 | 3.08 | 1.53 |
| 2019-04-10 | 8.57 | 8.61 | 8.35 | 8.45 | -0.17 | -1.97 | 38,385 | 3,244 | 3.02 | 1.97 |
| 2019-04-09 | 8.45 | 8.63 | 8.41 | 8.62 | 0.19 | 2.25 | 37,022 | 3,151 | 2.61 | 1.90 |
| 2019-04-08 | 8.58 | 8.61 | 8.33 | 8.43 | -0.13 | -1.52 | 37,667 | 3,185 | 3.27 | 1.93 |
| 2019-04-04 | 8.64 | 8.66 | 8.42 | 8.56 | -0.05 | -0.58 | 46,794 | 3,997 | 2.79 | 2.40 |
| 2019-04-03 | 8.50 | 8.64 | 8.45 | 8.61 | 0.10 | 1.18 | 46,740 | 3,992 | 2.23 | 2.39 |
| 2019-04-02 | 8.54 | 8.58 | 8.41 | 8.51 | -0.03 | -0.35 | 52,945 | 4,499 | 1.99 | 2.71 |
| 2019-04-01 | 8.36 | 8.54 | 8.32 | 8.54 | 0.22 | 2.64 | 59,543 | 5,031 | 2.64 | 3.05 |
