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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.33 | 12.70 | 10.90 | 12.26 | +9.66% | 4.59 | 8.81% |
| 2025-07-21 | 11.00 | 11.77 | 11.00 | 11.18 | +2.57% | 2.53 | 5.03% |
| 2025-07-18 | 10.88 | 11.29 | 10.80 | 10.90 | +1.21% | 1.86 | 3.83% |
| 2025-07-17 | 10.54 | 10.98 | 10.49 | 10.77 | +2.09% | 1.87 | 3.92% |
| 2025-07-16 | 10.52 | 10.58 | 10.43 | 10.55 | +0.38% | 0.61 | 1.31% |
| 2025-07-15 | 10.45 | 10.73 | 10.38 | 10.51 | +0.19% | 1.17 | 2.51% |
| 2025-07-14 | 10.45 | 10.52 | 10.25 | 10.49 | +0.38% | 1.00 | 2.18% |
| 2025-07-11 | 10.20 | 10.52 | 10.13 | 10.45 | +2.85% | 1.29 | 2.82% |
| 2025-07-10 | 10.20 | 10.25 | 10.04 | 10.16 | -0.39% | 0.80 | 1.77% |
| 2025-07-09 | 10.17 | 10.52 | 10.13 | 10.20 | +0.29% | 1.06 | 2.33% |
| 2025-07-08 | 10.15 | 10.30 | 10.14 | 10.17 | +0.30% | 0.67 | 1.48% |
| 2025-07-07 | 10.16 | 10.22 | 10.05 | 10.14 | -0.10% | 0.60 | 1.35% |
| 2025-07-04 | 10.31 | 10.34 | 10.10 | 10.15 | -1.46% | 0.77 | 1.71% |
| 2025-07-03 | 10.27 | 10.34 | 10.22 | 10.30 | +0.19% | 0.52 | 1.14% |
| 2025-07-02 | 10.36 | 10.42 | 10.18 | 10.28 | -0.29% | 0.69 | 1.51% |
| 2025-07-01 | 10.45 | 10.55 | 10.17 | 10.31 | -1.34% | 1.29 | 2.84% |
| 2025-06-30 | 10.43 | 10.52 | 10.35 | 10.45 | +0.29% | 0.87 | 1.88% |
| 2025-06-27 | 10.45 | 10.49 | 10.25 | 10.42 | +0.29% | 1.25 | 2.72% |
| 2025-06-26 | 10.67 | 10.70 | 10.37 | 10.39 | -2.44% | 1.50 | 3.24% |
| 2025-06-25 | 10.49 | 10.68 | 10.40 | 10.65 | +0.95% | 1.57 | 3.35% |