达意隆（002209）历史行情

以下为达意隆近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	13.180	13.070	13.400	12.960	-0.110	-0.835%	3.35万	0.00亿	0.000%
2026-10-07	13.400	13.180	13.450	13.130	-0.210	-1.568%	232.37万	0.31亿	1.472%
2026-10-06	13.400	13.180	13.450	13.130	-0.210	-1.568%	232.37万	0.31亿	1.472%
2026-10-05	13.400	13.180	13.450	13.130	-0.210	-1.568%	232.37万	0.31亿	1.472%
2026-10-02	13.400	13.180	13.450	13.130	-0.210	-1.568%	232.37万	0.31亿	1.472%
2026-10-01	13.400	13.180	13.450	13.130	-0.210	-1.568%	232.37万	0.31亿	1.472%
2026-09-30	13.400	13.180	13.450	13.130	-0.210	-1.568%	2.32万	0.00亿	0.000%
2026-09-29	13.230	13.390	13.590	13.020	0.160	1.209%	2.97万	0.00亿	0.000%
2026-09-28	13.340	13.230	13.450	13.110	-0.110	-0.825%	3.01万	0.00亿	0.000%
2026-09-27	13.530	13.340	13.640	13.340	-0.280	-2.056%	322.56万	0.43亿	2.043%
2026-09-24	13.530	13.340	13.640	13.340	-0.280	-2.056%	3.23万	0.00亿	0.000%
2026-09-23	13.460	13.620	13.620	13.310	0.160	1.189%	3.37万	0.00亿	0.000%
2026-09-22	13.440	13.460	13.670	13.250	0.030	0.223%	3.61万	0.00亿	0.000%
2026-09-21	13.010	13.430	13.490	12.900	0.430	3.308%	4.97万	0.00亿	0.000%
2026-09-18	12.900	13.000	13.120	12.860	0.150	1.167%	3.17万	0.00亿	0.000%
2026-09-17	12.790	12.850	12.920	12.600	0.040	0.312%	3.13万	0.00亿	0.000%
2026-09-16	12.630	12.810	12.900	12.510	0.150	1.185%	3.26万	0.00亿	0.000%
2026-09-15	13.070	12.660	13.070	12.590	-0.400	-3.063%	4.26万	0.00亿	0.000%
2026-09-14	12.980	13.060	13.180	12.950	0.000	0.000%	3.76万	0.00亿	0.000%
2026-09-11	13.250	13.060	13.390	12.940	-0.340	-2.537%	4.24万	0.00亿	0.000%
2026-09-10	13.720	13.400	13.980	13.320	-0.390	-2.828%	4.07万	0.00亿	0.000%
2026-09-09	13.750	13.790	13.900	13.610	0.050	0.364%	3.62万	0.00亿	0.000%
2026-09-08	13.410	13.740	13.830	13.390	0.340	2.537%	4.89万	0.00亿	0.000%
2026-09-07	13.530	13.400	13.540	13.310	-0.060	-0.446%	5.76万	0.00亿	0.000%
2026-09-04	13.840	13.460	13.900	13.360	-0.360	-2.605%	5.94万	0.00亿	0.000%
2026-09-03	13.800	13.820	13.870	13.660	0.140	1.023%	6.10万	0.00亿	0.000%
2026-09-02	13.640	13.680	13.850	13.460	0.040	0.293%	6.66万	0.00亿	0.000%
2026-09-01	13.620	13.640	13.830	13.510	-0.060	-0.438%	6.60万	0.00亿	0.000%
2026-08-31	13.080	13.700	13.740	13.060	0.390	2.930%	9.79万	0.00亿	0.000%
2026-08-28	13.080	13.310	13.580	13.010	0.230	1.758%	9.16万	0.00亿	0.000%
2026-08-27	12.890	13.080	13.100	12.810	0.030	0.230%	9.29万	0.00亿	0.000%
2026-08-26	13.490	13.050	13.640	12.880	-0.450	-3.333%	17.24万	0.00亿	0.000%
2026-08-25	12.730	13.500	13.550	12.660	0.600	4.651%	18.77万	0.00亿	0.000%
2026-08-24	12.910	12.900	13.070	12.390	-0.260	-1.976%	22.89万	0.00亿	0.000%
2026-08-21	13.160	13.160	13.160	12.950	1.200	10.033%	15.69万	0.00亿	0.000%
2026-08-20	11.780	11.960	12.050	11.570	0.130	1.099%	8.24万	0.00亿	0.000%
2026-08-19	11.700	11.830	12.290	11.460	0.060	0.510%	6.66万	0.00亿	0.000%
2026-08-18	11.510	11.770	11.820	11.400	0.230	1.993%	4.70万	0.00亿	0.000%
2026-08-17	11.510	11.540	11.610	11.290	0.030	0.261%	4.14万	0.00亿	0.000%
2026-08-14	11.290	11.510	11.650	11.220	0.250	2.220%	4.63万	0.00亿	0.000%
2026-08-13	11.330	11.260	11.440	11.160	-0.050	-0.442%	3.66万	0.00亿	0.000%
2026-08-12	11.270	11.310	11.490	11.250	-0.020	-0.177%	2.34万	0.00亿	0.000%
2026-08-11	11.250	11.330	11.420	11.100	-0.010	-0.088%	2.44万	0.00亿	0.000%
2026-08-10	10.940	11.340	11.390	10.850	0.360	3.279%	5.15万	0.00亿	0.000%
2026-08-07	10.810	10.980	10.990	10.670	0.180	1.667%	4.02万	0.00亿	0.000%
2026-08-06	10.710	10.800	10.930	10.620	0.040	0.372%	2.67万	0.00亿	0.000%
2026-08-05	10.790	10.760	10.850	10.620	0.000	0.000%	3.34万	0.00亿	0.000%
2026-08-04	10.860	10.760	10.950	10.750	-0.020	-0.186%	4.19万	0.00亿	0.000%
2026-08-03	10.560	10.780	10.810	10.550	0.260	2.471%	2.40万	0.00亿	0.000%
2026-07-31	10.520	10.520	10.690	10.410	0.050	0.478%	3.00万	0.00亿	0.000%
2026-07-30	10.650	10.470	10.820	10.410	-0.190	-1.782%	3.48万	0.00亿	0.000%
2026-07-29	10.500	10.660	10.800	10.390	0.230	2.205%	3.82万	0.00亿	0.000%
2026-07-28	10.060	10.430	10.660	10.060	0.280	2.759%	5.70万	0.00亿	0.000%
2026-07-27	9.670	10.150	10.290	9.600	0.460	4.747%	4.20万	0.00亿	0.000%
2026-07-24	9.650	9.690	9.810	9.550	-0.040	-0.411%	3.35万	0.00亿	0.000%
2026-07-23	9.510	9.730	9.750	9.420	0.190	1.992%	3.98万	0.00亿	0.000%
2026-07-22	9.590	9.540	9.720	9.450	-0.120	-1.242%	3.33万	0.00亿	0.000%
2026-07-21	9.910	9.660	9.960	9.400	-0.290	-2.915%	8.12万	0.00亿	0.000%
2026-07-20	10.400	9.950	10.580	9.780	-0.500	-4.785%	5.85万	0.00亿	0.000%
2026-07-17	10.770	10.450	10.980	10.290	-0.320	-2.971%	6.63万	0.00亿	0.000%
2026-07-16	10.230	10.770	11.080	10.160	0.490	4.767%	8.53万	0.00亿	0.000%
2026-07-15	10.100	10.280	10.350	10.030	0.140	1.381%	2.92万	0.00亿	0.000%
2026-07-14	9.950	10.140	10.160	9.760	0.160	1.603%	4.80万	0.00亿	0.000%
2026-07-13	10.300	9.980	10.470	9.950	-0.190	-1.868%	4.33万	0.00亿	0.000%
2026-07-10	10.040	10.170	10.340	9.870	0.180	1.802%	4.20万	0.00亿	0.000%
2026-07-09	10.310	9.990	10.310	9.780	-0.240	-2.346%	4.57万	0.00亿	0.000%
2026-07-08	10.430	10.230	10.500	10.150	-0.190	-1.823%	2.70万	0.00亿	0.000%
2026-07-07	10.680	10.420	10.910	10.390	-0.380	-3.519%	3.59万	0.00亿	0.000%
2026-07-06	10.940	10.800	11.040	10.630	-0.140	-1.280%	3.39万	0.00亿	0.000%
2026-07-03	10.580	10.940	11.000	10.540	0.410	3.894%	5.13万	0.00亿	0.000%
2026-07-02	10.610	10.530	10.870	10.450	-0.040	-0.378%	3.59万	0.00亿	0.000%
2026-07-01	10.270	10.570	10.700	10.260	0.190	1.830%	4.87万	0.00亿	0.000%
2026-06-30	10.500	10.380	10.590	10.260	-0.110	-1.049%	3.32万	0.00亿	0.000%
2026-06-29	10.470	10.490	10.580	10.000	-0.010	-0.095%	4.71万	0.00亿	0.000%
2026-06-26	10.540	10.500	10.930	10.280	0.030	0.287%	5.87万	0.00亿	0.000%
2026-06-25	10.990	10.470	11.060	10.430	-0.660	-5.930%	6.16万	0.00亿	0.000%
2026-06-24	11.500	11.130	11.500	10.870	-0.380	-3.301%	5.50万	0.00亿	0.000%
2026-06-23	10.740	11.510	11.710	10.670	0.670	6.181%	9.88万	0.00亿	0.000%
2026-06-22	10.820	10.840	10.870	10.410	-0.080	-0.733%	6.28万	0.00亿	0.000%
2026-06-18	10.900	10.920	11.000	10.780	-0.060	-0.546%	4.41万	0.00亿	0.000%
2026-06-17	11.340	10.980	11.340	10.900	-0.360	-3.175%	4.55万	0.00亿	0.000%
2026-06-16	11.230	11.340	11.430	11.060	0.040	0.354%	3.60万	0.00亿	0.000%
2026-06-15	11.490	11.300	11.740	11.240	-0.100	-0.877%	5.09万	0.00亿	0.000%
2026-06-12	11.320	11.400	11.490	11.060	0.230	2.059%	4.81万	0.00亿	0.000%
2026-06-11	11.310	11.170	11.390	10.860	-0.250	-2.189%	6.49万	0.00亿	0.000%
2026-06-10	11.750	11.420	11.830	11.220	-0.480	-4.034%	7.88万	0.00亿	0.000%
2026-06-09	11.970	11.900	12.130	11.770	-0.020	-0.168%	5.28万	0.00亿	0.000%
2026-06-08	12.250	11.920	12.580	11.850	-0.560	-4.487%	5.45万	0.00亿	0.000%
2026-06-05	12.350	12.480	12.640	12.230	0.060	0.483%	5.68万	0.00亿	0.000%
2026-06-04	12.210	12.420	12.460	12.000	0.120	0.976%	4.40万	0.00亿	0.000%
2026-06-03	12.450	12.300	12.450	12.100	-0.150	-1.205%	4.29万	0.00亿	0.000%
2026-06-02	12.580	12.450	12.750	12.180	-0.070	-0.559%	5.66万	0.00亿	0.000%
2026-06-01	11.830	12.520	12.740	11.800	0.610	5.122%	7.79万	0.00亿	0.000%
2026-05-29	12.310	11.910	12.360	11.800	-0.420	-3.406%	4.38万	0.00亿	0.000%
2026-05-28	12.130	12.330	12.500	12.020	0.210	1.733%	5.00万	0.00亿	0.000%
2026-05-27	12.420	12.120	12.470	11.990	-0.310	-2.494%	6.23万	0.00亿	0.000%
2026-05-26	12.920	12.430	12.980	12.300	-0.550	-4.237%	7.03万	0.00亿	0.000%
2026-05-25	13.240	12.980	13.340	12.950	-0.190	-1.443%	3.74万	0.00亿	0.000%
2026-05-22	13.130	13.170	13.430	12.840	0.030	0.228%	5.39万	0.00亿	0.000%
2026-05-21	13.510	13.140	13.810	13.110	-0.360	-2.667%	6.86万	0.00亿	0.000%
2026-05-20	13.560	13.500	13.610	13.290	-0.120	-0.881%	4.42万	0.00亿	0.000%
2026-05-19	13.480	13.620	13.790	13.430	0.110	0.814%	4.71万	0.00亿	0.000%
2026-05-18	13.860	13.510	13.880	13.360	-0.360	-2.596%	7.19万	0.00亿	0.000%
2026-05-15	13.580	13.870	14.080	13.530	0.350	2.589%	7.41万	0.00亿	0.000%
2026-05-14	13.890	13.520	13.900	13.500	-0.370	-2.664%	6.93万	0.00亿	0.000%
2026-05-13	14.050	13.890	14.060	13.830	-0.130	-0.927%	8.10万	0.00亿	0.000%
2026-05-12	14.380	14.020	14.820	13.990	-0.370	-2.571%	8.30万	0.00亿	0.000%
2026-05-11	14.910	14.390	14.980	14.250	-0.350	-2.374%	12.89万	0.00亿	0.000%
2026-05-08	14.360	14.740	14.900	14.040	0.440	3.077%	17.63万	0.00亿	0.000%
2026-05-07	13.830	14.300	14.510	13.820	0.250	1.779%	20.70万	0.00亿	0.000%
2026-05-06	14.720	14.050	14.900	13.700	-0.930	-6.208%	28.62万	0.00亿	0.000%
2026-04-30	15.420	14.980	15.640	14.980	-1.670	-10.030%	10.41万	0.00亿	0.000%
2026-04-29	15.920	16.650	16.880	15.830	0.580	3.609%	6.48万	0.00亿	0.000%
2026-04-28	16.600	16.070	16.850	15.930	-0.550	-3.309%	5.79万	0.00亿	0.000%
2026-04-27	16.530	16.620	16.800	16.420	0.050	0.302%	4.56万	0.00亿	0.000%
2026-04-24	16.720	16.570	16.840	16.420	-0.280	-1.662%	5.45万	0.00亿	0.000%
2026-04-23	17.130	16.850	17.340	16.700	-0.400	-2.319%	7.01万	0.00亿	0.000%
2026-04-22	16.730	17.250	17.430	16.540	0.530	3.170%	12.65万	0.00亿	0.000%
2026-04-21	16.850	16.720	16.850	16.440	0.030	0.180%	6.69万	0.00亿	0.000%
2026-04-20	16.760	16.690	16.860	16.380	0.090	0.542%	9.85万	0.00亿	0.000%
2026-04-17	16.400	16.600	16.660	16.120	0.180	1.096%	13.14万	0.00亿	0.000%
2026-04-16	15.030	16.420	16.420	14.840	1.500	10.054%	11.12万	0.00亿	0.000%
2026-04-15	15.290	14.920	15.290	14.890	-0.320	-2.100%	3.29万	0.00亿	0.000%
2026-04-14	15.520	15.240	15.540	15.050	-0.090	-0.587%	3.35万	0.00亿	0.000%
2026-04-13	15.470	15.330	15.600	15.200	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-10	15.420	15.470	15.900	15.300	0.000	0.000%	5.60万	0.00亿	0.000%
2026-04-09	15.800	15.360	15.850	15.280	0.000	0.000%	3.52万	0.00亿	0.000%
2026-04-08	15.580	15.600	15.680	15.350	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-07	15.410	15.050	15.410	14.940	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-03	15.300	15.270	15.460	14.930	0.000	0.000%	4.95万	0.00亿	0.000%
2026-04-02	15.810	15.230	15.820	15.100	0.000	0.000%	6.07万	0.00亿	0.000%
2026-04-01	15.620	15.890	16.110	15.420	0.000	0.000%	8.50万	0.00亿	0.000%

达 意 隆（002209）历史行情

达意隆（002209）历史行情