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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.05 | 17.55 | 16.81 | 17.50 | +2.82% | 2.26 | 2.99% |
| 2026-04-20 | 16.50 | 17.16 | 16.43 | 17.02 | +3.28% | 2.32 | 3.14% |
| 2026-04-17 | 16.46 | 16.67 | 16.14 | 16.48 | -0.54% | 1.98 | 2.75% |
| 2026-04-16 | 16.41 | 16.96 | 16.38 | 16.57 | +1.66% | 2.48 | 3.40% |
| 2026-04-15 | 16.63 | 16.77 | 16.15 | 16.30 | -1.33% | 1.33 | 1.85% |
| 2026-04-14 | 16.30 | 16.58 | 16.15 | 16.52 | +2.04% | 1.41 | 1.97% |
| 2026-04-13 | 16.52 | 16.75 | 15.98 | 16.19 | -2.00% | 1.60 | 2.24% |
| 2026-04-10 | 16.70 | 17.03 | 16.50 | 16.52 | -0.42% | 1.81 | 2.47% |
| 2026-04-09 | 16.39 | 16.90 | 16.13 | 16.59 | +1.53% | 1.89 | 2.62% |
| 2026-04-08 | 16.02 | 16.56 | 16.01 | 16.34 | +3.88% | 1.79 | 2.50% |
| 2026-04-07 | 15.82 | 16.65 | 15.58 | 15.73 | -0.25% | 1.49 | 2.11% |
| 2026-04-03 | 16.52 | 16.56 | 15.71 | 15.77 | -3.78% | 1.66 | 2.37% |
| 2026-04-02 | 16.36 | 16.66 | 16.16 | 16.39 | -0.73% | 1.58 | 2.19% |
| 2026-04-01 | 16.10 | 16.62 | 16.02 | 16.51 | +4.16% | 1.86 | 2.61% |
| 2026-03-31 | 15.80 | 16.10 | 15.71 | 15.85 | +0.38% | 1.55 | 2.22% |
| 2026-03-30 | 15.40 | 15.83 | 15.01 | 15.79 | +1.67% | 1.91 | 2.83% |
| 2026-03-27 | 14.44 | 15.98 | 14.25 | 15.53 | +5.72% | 3.27 | 4.83% |
| 2026-03-26 | 14.25 | 15.07 | 14.08 | 14.69 | +2.37% | 2.28 | 3.54% |
| 2026-03-25 | 13.82 | 14.55 | 13.56 | 14.35 | +6.38% | 2.05 | 3.33% |
| 2026-03-24 | 13.53 | 13.60 | 13.05 | 13.49 | +2.59% | 1.44 | 2.47% |