达 意 隆(002209)股票信息
| 股票代码 | 002209 |
| 股票名称 | 达 意 隆 |
| 最新价/元 | 16.09 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 1.07 |
| 买入/元 | 16.09 |
| 卖出/元 | 16.10 |
| 昨收/元 | 15.92 |
| 今开/元 | 15.87 |
| 最高/元 | 16.20 |
| 最低/元 | 15.75 |
| 成交量/手 | 224906.62 |
| 成交额/万 | 36026.49 |
| 股净值/元 | 45.57 |
| 市净率 | 4.28 |
| 总市值/万 | 320237.74 |
| 流通值/万 | 251653.69 |
| 换手率/% | 14.38 |
| 入市日期 | 2008-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 15.87 | 16.09 | 0.17 | 1.07 | 224906.62 | 36026.49 | 14.38 |
| 2025-07-24 | 15.75 | 15.92 | 0.09 | 0.57 | 284576.96 | 45094.64 | 18.20 |
| 2025-07-23 | 15.06 | 15.83 | 0.61 | 4.01 | 427867.38 | 66999.38 | 27.36 |
| 2025-07-22 | 15.69 | 15.22 | -0.56 | -3.55 | 368742.91 | 56542.55 | 23.58 |
| 2025-07-21 | 15.71 | 15.78 | -0.63 | -3.84 | 474673.11 | 75152.53 | 30.55 |
| 2025-07-18 | 17.11 | 16.41 | -0.68 | -3.98 | 627669.82 | 108140.26 | 40.42 |
| 2025-07-17 | 20.38 | 17.09 | -1.45 | -7.82 | 776134.00 | 142539.44 | 49.98 |
| 2025-07-16 | 17.19 | 18.54 | 1.69 | 10.03 | 229003.01 | 40904.47 | 14.75 |
| 2025-07-15 | 15.62 | 16.85 | 1.53 | 9.99 | 361784.10 | 60292.42 | 23.30 |
| 2025-07-14 | 14.19 | 15.32 | 1.39 | 9.98 | 441233.74 | 64791.19 | 28.41 |
| 2025-07-11 | 13.93 | 13.93 | 1.27 | 10.03 | 94946.67 | 13226.07 | 6.11 |
| 2025-07-10 | 12.66 | 12.66 | -0.02 | -0.16 | 24688.78 | 3113.03 | 1.59 |
| 2025-07-09 | 12.76 | 12.68 | -0.02 | -0.16 | 27633.00 | 3510.62 | 1.78 |
| 2025-07-08 | 12.59 | 12.70 | 0.06 | 0.48 | 34242.00 | 4325.20 | 2.20 |
| 2025-07-07 | 12.45 | 12.64 | 0.13 | 1.04 | 28631.01 | 3582.46 | 1.84 |
| 2025-07-04 | 12.72 | 12.51 | -0.14 | -1.11 | 26469.00 | 3320.57 | 1.70 |
| 2025-07-03 | 12.64 | 12.65 | 0.07 | 0.56 | 28123.69 | 3550.08 | 1.81 |
| 2025-07-02 | 12.78 | 12.58 | -0.11 | -0.87 | 35014.69 | 4409.60 | 2.25 |
| 2025-07-01 | 12.54 | 12.69 | 0.14 | 1.12 | 48651.00 | 6127.59 | 3.13 |
| 2025-06-30 | 12.28 | 12.55 | 0.32 | 2.62 | 55052.69 | 6895.78 | 3.54 |
| 2025-06-27 | 12.12 | 12.23 | 0.17 | 1.41 | 26492.00 | 3220.61 | 1.71 |
| 2025-06-26 | 12.20 | 12.06 | -0.14 | -1.15 | 30695.46 | 3718.53 | 1.98 |
| 2025-06-25 | 12.10 | 12.20 | 0.12 | 0.99 | 42289.00 | 5135.38 | 2.72 |
| 2025-06-24 | 11.60 | 12.08 | 0.49 | 4.23 | 42165.68 | 5043.90 | 2.72 |
| 2025-06-23 | 11.41 | 11.59 | 0.18 | 1.58 | 33859.05 | 3897.87 | 2.18 |
| 2025-06-20 | 11.46 | 11.41 | -0.05 | -0.44 | 30836.00 | 3545.69 | 1.99 |
| 2025-06-19 | 11.65 | 11.46 | -0.28 | -2.39 | 29825.00 | 3454.78 | 1.92 |
| 2025-06-18 | 11.70 | 11.74 | -0.01 | -0.09 | 28500.00 | 3340.38 | 1.84 |
| 2025-06-17 | 11.84 | 11.75 | -0.07 | -0.59 | 27042.72 | 3182.06 | 1.74 |
| 2025-06-16 | 11.74 | 11.82 | 0.13 | 1.11 | 58526.00 | 6943.74 | 3.77 |
| 2025-06-13 | 11.95 | 11.69 | -0.32 | -2.66 | 38282.00 | 4512.94 | 2.46 |
| 2025-06-12 | 11.92 | 12.01 | 0.04 | 0.33 | 24863.00 | 2975.72 | 1.60 |
| 2025-06-11 | 11.88 | 11.97 | 0.09 | 0.76 | 34464.00 | 4129.24 | 2.22 |
| 2025-06-10 | 12.10 | 11.88 | -0.14 | -1.17 | 35737.00 | 4259.23 | 2.30 |
| 2025-06-09 | 11.93 | 12.02 | 0.10 | 0.84 | 30613.00 | 3669.71 | 1.97 |
| 2025-06-06 | 11.90 | 11.92 | 0.08 | 0.68 | 25188.00 | 2989.68 | 1.62 |
| 2025-06-05 | 11.93 | 11.89 | 0.00 | 0.00 | 26807.00 | 3182.32 | 1.73 |
| 2025-06-04 | 11.90 | 11.89 | 0.10 | 0.85 | 31712.00 | 3771.36 | 2.04 |
| 2025-06-03 | 11.60 | 11.79 | 0.11 | 0.94 | 44000.78 | 5188.87 | 2.83 |
| 2025-05-30 | 12.07 | 11.68 | -0.37 | -3.07 | 54315.00 | 6375.92 | 3.50 |
| 2025-05-29 | 12.02 | 12.05 | 0.09 | 0.75 | 35214.27 | 4238.97 | 2.27 |
| 2025-05-28 | 12.03 | 11.96 | -0.06 | -0.50 | 32592.92 | 3905.00 | 2.10 |
| 2025-05-27 | 11.99 | 12.02 | 0.05 | 0.42 | 37735.00 | 4524.27 | 2.43 |
| 2025-05-26 | 11.92 | 11.97 | 0.07 | 0.59 | 36847.00 | 4408.13 | 2.37 |
| 2025-05-23 | 12.02 | 11.90 | -0.08 | -0.67 | 40551.00 | 4871.52 | 2.61 |
| 2025-05-22 | 12.08 | 11.98 | -0.23 | -1.88 | 50509.00 | 6105.88 | 3.25 |
| 2025-05-21 | 12.30 | 12.21 | -0.08 | -0.65 | 35958.00 | 4385.14 | 2.32 |
| 2025-05-20 | 12.18 | 12.29 | 0.11 | 0.90 | 40314.00 | 4939.16 | 2.60 |
| 2025-05-19 | 12.21 | 12.18 | 0.07 | 0.58 | 58233.00 | 7094.74 | 3.75 |
| 2025-05-16 | 12.00 | 12.11 | 0.13 | 1.09 | 56830.27 | 6901.95 | 3.66 |
| 2025-05-15 | 12.06 | 11.98 | -0.07 | -0.58 | 51298.10 | 6130.19 | 3.30 |
| 2025-05-14 | 12.11 | 12.05 | -0.05 | -0.41 | 53783.00 | 6483.21 | 3.46 |
| 2025-05-13 | 12.55 | 12.10 | -0.33 | -2.66 | 83123.00 | 10153.63 | 5.35 |
| 2025-05-12 | 12.34 | 12.43 | 0.16 | 1.30 | 68381.00 | 8479.69 | 4.40 |
| 2025-05-09 | 12.21 | 12.27 | -0.03 | -0.24 | 66457.00 | 8135.68 | 4.28 |
| 2025-05-08 | 11.91 | 12.30 | 0.34 | 2.84 | 102807.00 | 12575.77 | 6.62 |
| 2025-05-07 | 11.95 | 11.96 | 0.08 | 0.67 | 114791.09 | 13765.42 | 7.39 |
| 2025-05-06 | 11.58 | 11.88 | 0.50 | 4.39 | 103700.00 | 12168.08 | 6.68 |
| 2025-04-30 | 11.15 | 11.38 | 0.22 | 1.97 | 92926.00 | 10520.22 | 5.98 |
| 2025-04-29 | 10.73 | 11.16 | 0.30 | 2.76 | 95286.00 | 10545.33 | 6.14 |
| 2025-04-28 | 10.73 | 10.86 | 0.14 | 1.31 | 122839.00 | 13375.35 | 7.91 |
| 2025-04-25 | 11.06 | 10.72 | 0.40 | 3.88 | 145682.79 | 15700.32 | 9.38 |
| 2025-04-24 | 10.40 | 10.32 | -0.13 | -1.24 | 48202.09 | 4977.27 | 3.10 |
| 2025-04-23 | 10.26 | 10.45 | 0.31 | 3.06 | 55986.00 | 5811.11 | 3.60 |
| 2025-04-22 | 10.15 | 10.14 | -0.01 | -0.10 | 34069.00 | 3458.15 | 2.19 |
| 2025-04-21 | 9.89 | 10.15 | 0.27 | 2.73 | 59542.00 | 5986.26 | 3.83 |
| 2025-04-18 | 9.89 | 9.88 | 0.03 | 0.31 | 49596.00 | 4874.44 | 3.19 |
| 2025-04-17 | 9.88 | 9.85 | -0.05 | -0.51 | 61147.00 | 6069.71 | 3.94 |
| 2025-04-16 | 10.13 | 9.90 | -0.26 | -2.56 | 54898.01 | 5454.99 | 3.53 |
| 2025-04-15 | 10.10 | 10.16 | 0.16 | 1.60 | 61620.01 | 6225.97 | 3.97 |
| 2025-04-14 | 9.99 | 10.00 | 0.23 | 2.35 | 63829.01 | 6436.09 | 4.11 |
| 2025-04-11 | 9.66 | 9.77 | 0.10 | 1.03 | 64733.00 | 6372.86 | 4.17 |
| 2025-04-10 | 9.73 | 9.67 | 0.18 | 1.90 | 100706.34 | 9938.37 | 6.48 |
| 2025-04-09 | 8.77 | 9.49 | 0.43 | 4.75 | 148917.98 | 13384.16 | 9.59 |
| 2025-04-08 | 9.60 | 9.06 | -0.99 | -9.85 | 128642.00 | 11799.88 | 8.28 |
| 2025-04-07 | 10.50 | 10.05 | -1.12 | -10.03 | 29575.00 | 2988.75 | 1.90 |
| 2025-04-03 | 11.30 | 11.17 | -0.24 | -2.10 | 49596.00 | 5554.50 | 3.19 |
| 2025-04-02 | 11.11 | 11.41 | 0.28 | 2.52 | 64525.00 | 7320.04 | 4.15 |
| 2025-04-01 | 11.05 | 11.13 | 0.10 | 0.91 | 54145.11 | 6059.66 | 3.49 |
| 2025-03-31 | 11.18 | 11.03 | -0.30 | -2.65 | 81392.00 | 8867.86 | 5.24 |
| 2025-03-28 | 11.41 | 11.33 | -0.19 | -1.65 | 65847.10 | 7545.26 | 4.24 |
| 2025-03-27 | 11.84 | 11.52 | -0.17 | -1.45 | 63721.00 | 7326.26 | 4.10 |
| 2025-03-26 | 11.33 | 11.69 | 0.35 | 3.09 | 92139.00 | 10769.77 | 5.93 |
| 2025-03-25 | 11.42 | 11.34 | 0.00 | 0.00 | 63678.00 | 7237.93 | 4.10 |
| 2025-03-24 | 11.78 | 11.34 | -0.47 | -3.98 | 96590.70 | 11003.82 | 6.22 |
| 2025-03-21 | 12.10 | 11.81 | -0.35 | -2.88 | 98054.00 | 11651.08 | 6.31 |
| 2025-03-20 | 11.98 | 12.16 | 0.18 | 1.50 | 91187.70 | 10983.89 | 5.87 |
| 2025-03-19 | 11.90 | 11.98 | 0.07 | 0.59 | 90030.00 | 10706.04 | 5.80 |
| 2025-03-18 | 11.61 | 11.91 | 0.29 | 2.50 | 99784.00 | 11776.22 | 6.42 |
| 2025-03-17 | 11.53 | 11.62 | 0.09 | 0.78 | 73592.00 | 8487.30 | 4.74 |
| 2025-03-14 | 11.24 | 11.53 | 0.25 | 2.22 | 117014.01 | 13375.21 | 7.53 |
| 2025-03-13 | 11.46 | 11.28 | -0.20 | -1.74 | 86664.00 | 9757.35 | 5.58 |
| 2025-03-12 | 11.40 | 11.48 | 0.14 | 1.24 | 104648.00 | 11989.93 | 6.74 |
| 2025-03-11 | 11.07 | 11.34 | 0.16 | 1.43 | 90103.62 | 10123.62 | 5.80 |
| 2025-03-10 | 11.01 | 11.18 | 0.19 | 1.73 | 85669.00 | 9544.44 | 5.52 |
| 2025-03-07 | 10.92 | 10.99 | 0.05 | 0.46 | 75804.51 | 8344.20 | 4.88 |
| 2025-03-06 | 10.85 | 10.94 | 0.22 | 2.05 | 81260.28 | 8886.83 | 5.23 |
| 2025-03-05 | 10.70 | 10.72 | 0.08 | 0.75 | 78596.01 | 8323.50 | 5.06 |
| 2025-03-04 | 10.42 | 10.64 | 0.24 | 2.31 | 94607.00 | 10039.28 | 6.09 |
| 2025-03-03 | 10.50 | 10.40 | -0.12 | -1.14 | 136572.99 | 14385.18 | 8.79 |
日K线
周K线
月K线
