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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.56 | 13.76 | 13.20 | 13.28 | -2.28% | 3.07 | 5.18% |
| 2025-08-18 | 14.70 | 15.46 | 13.51 | 13.59 | -5.89% | 5.71 | 9.10% |
| 2025-08-15 | 14.03 | 14.59 | 14.01 | 14.44 | +3.44% | 2.11 | 3.33% |
| 2025-08-14 | 14.30 | 14.42 | 13.95 | 13.96 | -1.97% | 1.94 | 3.12% |
| 2025-08-13 | 13.95 | 14.60 | 13.91 | 14.24 | +2.08% | 2.53 | 4.01% |
| 2025-08-12 | 14.29 | 14.33 | 13.88 | 13.95 | -1.83% | 2.33 | 3.76% |
| 2025-08-11 | 13.76 | 14.23 | 13.76 | 14.21 | +3.65% | 2.30 | 3.70% |
| 2025-08-08 | 13.70 | 14.05 | 13.51 | 13.71 | -0.87% | 2.54 | 4.17% |
| 2025-08-07 | 13.38 | 14.05 | 13.22 | 13.83 | +2.52% | 3.05 | 5.02% |
| 2025-08-06 | 13.33 | 13.70 | 13.20 | 13.49 | +1.20% | 3.13 | 5.25% |
| 2025-08-05 | 12.44 | 13.54 | 12.38 | 13.33 | +8.02% | 3.86 | 6.70% |
| 2025-08-04 | 11.50 | 12.58 | 11.50 | 12.34 | +6.84% | 2.39 | 4.45% |
| 2025-08-01 | 11.68 | 11.75 | 11.50 | 11.55 | -1.11% | 1.00 | 1.95% |
| 2025-07-31 | 11.58 | 11.89 | 11.52 | 11.68 | +0.95% | 1.41 | 2.71% |
| 2025-07-30 | 11.69 | 11.89 | 11.43 | 11.57 | -1.62% | 1.12 | 2.18% |
| 2025-07-29 | 11.55 | 11.82 | 11.47 | 11.76 | +1.38% | 1.39 | 2.69% |
| 2025-07-28 | 11.65 | 11.75 | 11.41 | 11.60 | +0.17% | 1.13 | 2.20% |
| 2025-07-25 | 11.58 | 11.65 | 11.30 | 11.58 | -0.17% | 1.39 | 2.74% |
| 2025-07-24 | 11.78 | 12.04 | 11.40 | 11.60 | -1.69% | 2.18 | 4.24% |
| 2025-07-23 | 11.87 | 12.23 | 11.75 | 11.80 | -3.75% | 2.96 | 5.63% |