达意隆

sz002209 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.42

涨跌幅

-3.87%

成交量

3,596,900 股

成交额

45,562,260 元

换手率

2.28%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.91	12.42	13.10	12.39	-3.87%	3,596,900	45,562,260	2.28
2026-10-13	12.58	12.92	13.04	12.36	+0.70%	3,442,400	43,763,832	2.18
2026-10-12	13.03	12.83	13.22	12.76	-1.61%	2,925,200	37,815,252	1.85
2026-10-09	13.02	13.04	13.12	12.56	-0.23%	4,003,900	51,459,872	2.54
2026-10-08	13.18	13.07	13.40	12.96	-0.83%	3,348,100	43,984,084	2.12
2026-09-30	13.40	13.18	13.45	13.13	-1.57%	2,323,700	30,795,236	1.47
2026-09-29	13.23	13.39	13.59	13.02	+1.21%	2,967,600	39,661,544	1.88
2026-09-28	13.34	13.23	13.45	13.11	-0.82%	3,006,500	39,815,032	1.90
2026-09-24	13.53	13.34	13.64	13.34	-2.06%	3,225,600	43,409,428	2.04
2026-09-23	13.46	13.62	13.62	13.31	+1.19%	3,366,700	45,338,208	2.13
2026-09-22	13.44	13.46	13.67	13.25	+0.22%	3,613,800	48,616,824	2.29
2026-09-21	13.01	13.43	13.49	12.90	+3.31%	4,969,700	66,342,432	3.15
2026-09-18	12.90	13.00	13.12	12.86	+1.17%	3,168,800	41,267,164	2.01
2026-09-17	12.79	12.85	12.92	12.60	+0.31%	3,130,300	40,026,260	1.98
2026-09-16	12.63	12.81	12.90	12.51	+1.18%	3,259,700	41,530,392	2.07
2026-09-15	13.07	12.66	13.07	12.59	-3.06%	4,263,100	54,512,380	2.70
2026-09-14	12.98	13.06	13.18	12.95	+0.00%	3,762,100	49,197,080	2.38
2026-09-11	13.25	13.06	13.39	12.94	-2.54%	4,235,700	55,607,780	2.68
2026-09-10	13.72	13.40	13.98	13.32	-2.83%	4,066,700	54,951,092	2.58
2026-09-09	13.75	13.79	13.90	13.61	+0.36%	3,623,300	49,813,236	2.30
2026-09-08	13.41	13.74	13.83	13.39	+2.54%	4,888,000	66,622,216	3.10
2026-09-07	13.53	13.40	13.54	13.31	-0.45%	5,758,000	77,222,032	3.65
2026-09-04	13.84	13.46	13.90	13.36	-2.60%	5,939,800	80,954,880	3.76
2026-09-03	13.80	13.82	13.87	13.66	+1.02%	6,102,300	84,068,536	3.87
2026-09-02	13.64	13.68	13.85	13.46	+0.29%	6,655,900	90,963,568	4.22
2026-09-01	13.62	13.64	13.83	13.51	-0.44%	6,602,400	89,884,064	4.18
2026-08-31	13.08	13.70	13.74	13.06	+2.93%	9,786,800	132,280,656	6.20
2026-08-28	13.08	13.31	13.58	13.01	+1.76%	9,161,500	122,351,448	5.80
2026-08-27	12.89	13.08	13.10	12.81	+0.23%	9,285,700	120,454,768	5.88
2026-08-26	13.49	13.05	13.64	12.88	-3.33%	17,237,700	226,766,880	10.92

需要全历史数据与程序化访问？查看达意隆日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002209 获取全部历史日线。