达 意 隆(002209)股票信息
| 股票代码 | 002209 |
| 股票名称 | 达 意 隆 |
| 最新价/元 | 8.96 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 7.43 |
| 买入/元 | 8.95 |
| 卖出/元 | 8.96 |
| 昨收/元 | 8.34 |
| 今开/元 | 8.62 |
| 最高/元 | 9.09 |
| 最低/元 | 8.43 |
| 成交量/手 | 141302.95 |
| 成交额/万 | 12422.94 |
| 股净值/元 | 37.87 |
| 市净率 | 2.67 |
| 总市值/万 | 178330.03 |
| 流通值/万 | 139119.04 |
| 换手率/% | 9.10 |
| 入市日期 | 2008-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
达 意 隆(002209)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.62 | 8.96 | 0.62 | 7.43 | 141302.95 | 12422.94 | 9.10 |
| 2024-09-27 | 8.20 | 8.34 | 0.23 | 2.84 | 83833.00 | 6924.89 | 5.40 |
| 2024-09-26 | 8.00 | 8.11 | 0.22 | 2.79 | 44676.00 | 3570.37 | 2.88 |
| 2024-09-25 | 8.00 | 7.89 | -0.03 | -0.38 | 53388.00 | 4269.03 | 3.44 |
| 2024-09-24 | 7.78 | 7.92 | 0.24 | 3.13 | 44405.52 | 3477.19 | 2.86 |
| 2024-09-23 | 7.65 | 7.68 | 0.04 | 0.52 | 18035.00 | 1386.17 | 1.16 |
| 2024-09-20 | 7.73 | 7.64 | -0.12 | -1.55 | 20784.00 | 1591.55 | 1.34 |
| 2024-09-19 | 7.62 | 7.76 | 0.19 | 2.51 | 29961.00 | 2314.08 | 1.93 |
| 2024-09-18 | 7.57 | 7.57 | 0.00 | 0.00 | 26649.00 | 2003.27 | 1.72 |
| 2024-09-13 | 7.61 | 7.57 | -0.07 | -0.92 | 20142.00 | 1532.59 | 1.30 |
| 2024-09-12 | 7.65 | 7.64 | -0.01 | -0.13 | 21353.00 | 1640.90 | 1.38 |
| 2024-09-11 | 7.70 | 7.65 | -0.11 | -1.42 | 24043.00 | 1849.19 | 1.55 |
| 2024-09-10 | 7.63 | 7.76 | 0.13 | 1.70 | 24778.00 | 1898.68 | 1.60 |
| 2024-09-09 | 7.65 | 7.63 | -0.02 | -0.26 | 21462.00 | 1631.10 | 1.38 |
| 2024-09-06 | 7.88 | 7.65 | -0.15 | -1.92 | 28026.00 | 2162.24 | 1.81 |
| 2024-09-05 | 7.81 | 7.80 | 0.03 | 0.39 | 27565.00 | 2147.92 | 1.78 |
| 2024-09-04 | 7.82 | 7.77 | -0.09 | -1.15 | 26131.00 | 2034.45 | 1.68 |
| 2024-09-03 | 7.83 | 7.86 | 0.01 | 0.13 | 32073.00 | 2513.40 | 2.07 |
| 2024-09-02 | 7.79 | 7.85 | 0.03 | 0.38 | 53242.00 | 4185.99 | 3.43 |
| 2024-08-30 | 7.74 | 7.82 | 0.13 | 1.69 | 37588.01 | 2945.29 | 2.42 |
| 2024-08-29 | 7.59 | 7.69 | 0.15 | 1.99 | 31734.00 | 2425.49 | 2.04 |
| 2024-08-28 | 7.43 | 7.54 | 0.14 | 1.89 | 26926.00 | 2026.02 | 1.73 |
| 2024-08-27 | 7.56 | 7.40 | -0.15 | -1.99 | 34141.00 | 2545.07 | 2.20 |
| 2024-08-26 | 7.52 | 7.55 | 0.06 | 0.80 | 49325.00 | 3702.43 | 3.18 |
| 2024-08-23 | 7.57 | 7.49 | -0.19 | -2.47 | 52683.00 | 3943.93 | 3.39 |
| 2024-08-22 | 8.03 | 7.68 | -0.17 | -2.17 | 79537.00 | 6221.59 | 5.12 |
| 2024-08-21 | 7.71 | 7.85 | 0.14 | 1.82 | 32570.00 | 2541.33 | 2.10 |
| 2024-08-20 | 7.80 | 7.71 | -0.09 | -1.15 | 31836.00 | 2458.22 | 2.05 |
| 2024-08-19 | 7.75 | 7.80 | -0.06 | -0.76 | 27640.60 | 2161.65 | 1.78 |
| 2024-08-16 | 7.89 | 7.86 | 0.05 | 0.64 | 43405.00 | 3415.99 | 2.80 |
| 2024-08-15 | 7.77 | 7.81 | 0.05 | 0.64 | 46137.01 | 3604.60 | 2.97 |
| 2024-08-14 | 7.76 | 7.76 | 0.01 | 0.13 | 49965.01 | 3902.40 | 3.22 |
| 2024-08-13 | 7.67 | 7.75 | 0.07 | 0.91 | 50104.60 | 3856.41 | 3.23 |
| 2024-08-12 | 7.52 | 7.68 | -0.09 | -1.16 | 89766.59 | 6872.51 | 5.78 |
| 2024-08-09 | 7.78 | 7.77 | 0.01 | 0.13 | 99532.25 | 7872.90 | 6.41 |
| 2024-08-08 | 7.93 | 7.76 | -0.31 | -3.84 | 133011.49 | 10367.18 | 8.57 |
| 2024-08-07 | 8.50 | 8.07 | -0.35 | -4.16 | 226311.75 | 18398.66 | 14.58 |
| 2024-08-06 | 7.66 | 8.42 | 0.77 | 10.07 | 101072.00 | 8149.28 | 6.51 |
| 2024-08-05 | 7.72 | 7.65 | -0.09 | -1.16 | 27991.00 | 2151.63 | 1.80 |
| 2024-08-02 | 7.83 | 7.74 | -0.11 | -1.40 | 22997.00 | 1791.90 | 1.48 |
| 2024-08-01 | 7.83 | 7.85 | -0.07 | -0.88 | 31667.54 | 2490.73 | 2.04 |
| 2024-07-31 | 7.57 | 7.92 | 0.37 | 4.90 | 45196.75 | 3530.61 | 2.91 |
| 2024-07-30 | 7.66 | 7.55 | -0.04 | -0.53 | 18200.50 | 1377.90 | 1.17 |
| 2024-07-29 | 7.55 | 7.59 | 0.04 | 0.53 | 31611.00 | 2396.13 | 2.04 |
| 2024-07-26 | 7.25 | 7.55 | 0.30 | 4.14 | 37465.00 | 2798.76 | 2.41 |
| 2024-07-25 | 7.21 | 7.25 | 0.04 | 0.56 | 19110.00 | 1378.24 | 1.23 |
| 2024-07-24 | 7.24 | 7.21 | -0.08 | -1.10 | 25300.00 | 1836.30 | 1.63 |
| 2024-07-23 | 7.52 | 7.29 | -0.13 | -1.75 | 19939.00 | 1479.59 | 1.28 |
| 2024-07-22 | 7.36 | 7.42 | 0.09 | 1.23 | 19624.09 | 1453.70 | 1.26 |
| 2024-07-19 | 7.23 | 7.33 | 0.14 | 1.95 | 22475.09 | 1640.75 | 1.45 |
| 2024-07-18 | 7.15 | 7.19 | -0.02 | -0.28 | 23638.00 | 1679.91 | 1.52 |
| 2024-07-17 | 7.29 | 7.21 | -0.09 | -1.23 | 20353.00 | 1470.16 | 1.31 |
| 2024-07-16 | 7.30 | 7.30 | -0.01 | -0.14 | 16036.00 | 1166.27 | 1.04 |
| 2024-07-15 | 7.47 | 7.31 | -0.16 | -2.14 | 19113.00 | 1397.89 | 1.24 |
| 2024-07-12 | 7.61 | 7.47 | -0.08 | -1.06 | 21009.60 | 1582.08 | 1.36 |
| 2024-07-11 | 7.37 | 7.55 | 0.37 | 5.15 | 34507.00 | 2572.91 | 2.24 |
| 2024-07-10 | 7.38 | 7.18 | -0.19 | -2.58 | 19818.00 | 1443.96 | 1.29 |
| 2024-07-09 | 7.38 | 7.37 | 0.09 | 1.24 | 28145.00 | 2035.86 | 1.83 |
| 2024-07-08 | 7.48 | 7.28 | -0.20 | -2.67 | 28721.50 | 2097.12 | 1.86 |
| 2024-07-05 | 7.34 | 7.48 | 0.07 | 0.95 | 20725.00 | 1534.01 | 1.34 |
| 2024-07-04 | 7.62 | 7.41 | -0.18 | -2.37 | 36519.00 | 2749.26 | 2.37 |
| 2024-07-03 | 7.70 | 7.59 | -0.11 | -1.43 | 24935.60 | 1905.94 | 1.62 |
| 2024-07-02 | 7.65 | 7.70 | 0.04 | 0.52 | 19251.00 | 1480.88 | 1.25 |
| 2024-07-01 | 7.64 | 7.66 | 0.03 | 0.39 | 29078.00 | 2203.99 | 1.89 |
| 2024-06-28 | 7.50 | 7.63 | 0.13 | 1.73 | 27039.00 | 2070.00 | 1.75 |
| 2024-06-27 | 7.66 | 7.52 | -0.17 | -2.21 | 25174.00 | 1923.79 | 1.63 |
| 2024-06-26 | 7.33 | 7.69 | 0.34 | 4.63 | 29304.00 | 2207.94 | 1.90 |
| 2024-06-25 | 7.25 | 7.35 | 0.10 | 1.38 | 27313.51 | 2014.35 | 1.77 |
| 2024-06-24 | 7.55 | 7.25 | -0.34 | -4.48 | 38356.51 | 2808.59 | 2.49 |
| 2024-06-21 | 7.79 | 7.59 | -0.09 | -1.17 | 18663.50 | 1419.29 | 1.21 |
| 2024-06-20 | 7.89 | 7.68 | -0.16 | -2.04 | 33736.00 | 2613.25 | 2.19 |
| 2024-06-19 | 7.97 | 7.84 | -0.05 | -0.63 | 25367.00 | 1998.72 | 1.64 |
| 2024-06-18 | 7.58 | 7.89 | 0.29 | 3.82 | 35982.00 | 2806.17 | 2.33 |
| 2024-06-17 | 7.86 | 7.60 | -0.10 | -1.30 | 25930.50 | 1979.26 | 1.68 |
| 2024-06-14 | 7.76 | 7.70 | -0.05 | -0.65 | 21380.00 | 1648.74 | 1.39 |
| 2024-06-13 | 7.80 | 7.75 | -0.04 | -0.51 | 27210.00 | 2111.54 | 1.76 |
| 2024-06-12 | 7.53 | 7.79 | 0.25 | 3.32 | 32709.00 | 2531.47 | 2.12 |
| 2024-06-11 | 7.61 | 7.54 | -0.09 | -1.18 | 40255.00 | 3016.63 | 2.61 |
| 2024-06-07 | 7.29 | 7.63 | 0.41 | 5.68 | 61989.00 | 4674.37 | 4.02 |
| 2024-06-06 | 7.69 | 7.22 | -0.51 | -6.60 | 69762.50 | 5130.83 | 4.52 |
| 2024-06-05 | 8.01 | 7.73 | -0.20 | -2.52 | 38028.00 | 2968.41 | 2.47 |
| 2024-06-04 | 8.27 | 7.93 | -0.28 | -3.41 | 44617.00 | 3543.82 | 2.89 |
| 2024-06-03 | 8.59 | 8.21 | -0.32 | -3.75 | 40449.00 | 3365.06 | 2.62 |
| 2024-05-31 | 8.46 | 8.53 | 0.07 | 0.83 | 24031.00 | 2047.16 | 1.56 |
| 2024-05-30 | 8.54 | 8.46 | 0.01 | 0.12 | 28859.50 | 2447.76 | 1.87 |
| 2024-05-29 | 8.28 | 8.45 | 0.12 | 1.44 | 30413.00 | 2568.46 | 1.97 |
| 2024-05-28 | 8.48 | 8.33 | -0.16 | -1.89 | 29621.00 | 2486.14 | 1.92 |
| 2024-05-27 | 8.48 | 8.49 | 0.03 | 0.36 | 26465.00 | 2221.52 | 1.72 |
| 2024-05-24 | 8.51 | 8.46 | -0.05 | -0.59 | 23017.00 | 1959.22 | 1.49 |
| 2024-05-23 | 8.75 | 8.51 | -0.22 | -2.52 | 32502.00 | 2794.12 | 2.11 |
| 2024-05-22 | 8.75 | 8.73 | 0.00 | 0.00 | 25127.00 | 2200.49 | 1.63 |
| 2024-05-21 | 8.83 | 8.73 | -0.14 | -1.58 | 36024.00 | 3154.07 | 2.34 |
| 2024-05-20 | 9.00 | 8.87 | -0.08 | -0.89 | 34579.00 | 3079.01 | 2.24 |
| 2024-05-17 | 8.86 | 8.95 | 0.16 | 1.82 | 37022.00 | 3286.16 | 2.40 |
| 2024-05-16 | 8.77 | 8.79 | 0.05 | 0.57 | 34153.00 | 3007.34 | 2.21 |
| 2024-05-15 | 8.78 | 8.74 | 0.01 | 0.12 | 37448.00 | 3301.03 | 2.43 |
| 2024-05-14 | 8.52 | 8.73 | 0.21 | 2.47 | 36561.99 | 3187.23 | 2.37 |
| 2024-05-13 | 8.80 | 8.52 | -0.29 | -3.29 | 42506.00 | 3644.65 | 2.76 |
| 2024-05-10 | 8.98 | 8.81 | -0.12 | -1.34 | 34115.99 | 3007.22 | 2.21 |
| 2024-05-09 | 8.79 | 8.93 | 0.15 | 1.71 | 37319.54 | 3327.71 | 2.42 |
日K线
周K线
月K线
