运达科技 sz.300440
17.63
-0.96%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.18 | 18.25 | 17.55 | 17.63 | -0.96% | 1.78 | 2.29% |
| 2026-05-21 | 19.10 | 19.81 | 17.73 | 17.80 | -3.26% | 3.53 | 4.31% |
| 2026-05-20 | 17.87 | 18.90 | 17.72 | 18.40 | +3.20% | 2.99 | 3.75% |
| 2026-05-19 | 18.16 | 18.41 | 17.67 | 17.88 | -1.49% | 1.89 | 2.40% |
| 2026-05-18 | 18.27 | 18.70 | 17.74 | 18.15 | -0.38% | 1.98 | 2.48% |
| 2026-05-15 | 18.06 | 18.25 | 17.58 | 18.22 | +2.13% | 2.33 | 2.96% |
| 2026-05-14 | 18.93 | 18.96 | 17.82 | 17.84 | -4.45% | 2.32 | 2.90% |
| 2026-05-13 | 18.03 | 18.99 | 17.86 | 18.67 | +3.49% | 3.17 | 3.89% |
| 2026-05-12 | 19.20 | 19.20 | 17.51 | 18.04 | -5.89% | 4.81 | 6.04% |
| 2026-05-11 | 19.45 | 20.09 | 18.91 | 19.17 | -0.83% | 4.40 | 5.15% |
| 2026-05-08 | 19.38 | 19.43 | 18.87 | 19.33 | -0.31% | 1.93 | 2.31% |
| 2026-05-07 | 18.78 | 19.50 | 18.59 | 19.39 | +3.63% | 2.66 | 3.16% |
| 2026-05-06 | 18.58 | 19.18 | 18.36 | 18.71 | +2.24% | 2.90 | 3.53% |
| 2026-04-30 | 17.87 | 18.40 | 17.46 | 18.30 | +3.27% | 2.58 | 3.29% |
| 2026-04-29 | 16.80 | 18.40 | 16.76 | 17.72 | +5.48% | 3.17 | 4.11% |
| 2026-04-28 | 17.10 | 17.17 | 16.51 | 16.80 | -2.61% | 2.22 | 3.02% |
| 2026-04-27 | 15.84 | 17.62 | 15.40 | 17.25 | +4.80% | 4.76 | 6.42% |
| 2026-04-24 | 17.08 | 17.10 | 16.41 | 16.46 | -3.46% | 1.87 | 2.56% |
| 2026-04-23 | 17.60 | 17.76 | 16.89 | 17.05 | -3.01% | 1.68 | 2.22% |
| 2026-04-22 | 17.34 | 17.63 | 17.34 | 17.58 | +0.46% | 1.51 | 1.97% |