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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.00 | 14.03 | 12.96 | 13.15 | -6.74% | 2.25 | 3.81% |
| 2026-03-20 | 15.55 | 15.65 | 14.03 | 14.10 | -8.50% | 3.00 | 4.71% |
| 2026-03-19 | 15.79 | 15.87 | 15.29 | 15.41 | -3.33% | 0.96 | 1.42% |
| 2026-03-18 | 15.68 | 15.98 | 15.48 | 15.94 | +2.31% | 1.02 | 1.48% |
| 2026-03-17 | 16.27 | 16.35 | 15.50 | 15.58 | -3.59% | 1.34 | 1.94% |
| 2026-03-16 | 16.37 | 16.48 | 15.98 | 16.16 | -1.28% | 1.18 | 1.66% |
| 2026-03-13 | 16.61 | 16.73 | 16.31 | 16.37 | -1.98% | 0.89 | 1.23% |
| 2026-03-12 | 17.16 | 17.23 | 16.65 | 16.70 | -2.68% | 1.55 | 2.10% |
| 2026-03-11 | 17.20 | 17.64 | 17.07 | 17.16 | +0.12% | 1.69 | 2.24% |
| 2026-03-10 | 16.80 | 17.35 | 16.78 | 17.14 | +3.94% | 1.63 | 2.18% |
| 2026-03-09 | 16.41 | 16.59 | 15.85 | 16.49 | -0.84% | 1.88 | 2.65% |
| 2026-03-06 | 16.63 | 16.90 | 16.51 | 16.63 | 0.00% | 1.29 | 1.77% |
| 2026-03-05 | 16.90 | 17.28 | 16.51 | 16.63 | -0.12% | 1.66 | 2.25% |
| 2026-03-04 | 16.61 | 17.07 | 16.35 | 16.65 | -0.60% | 1.60 | 2.19% |
| 2026-03-03 | 17.89 | 17.89 | 16.57 | 16.75 | -5.31% | 3.69 | 4.95% |
| 2026-03-02 | 17.64 | 18.40 | 17.50 | 17.69 | -0.95% | 3.81 | 4.87% |
| 2026-02-27 | 16.63 | 18.02 | 16.18 | 17.86 | +7.40% | 4.59 | 6.09% |
| 2026-02-26 | 16.50 | 16.68 | 16.17 | 16.63 | +1.53% | 1.79 | 2.49% |
| 2026-02-25 | 16.45 | 16.65 | 16.11 | 16.38 | -0.43% | 1.75 | 2.45% |
| 2026-02-24 | 15.95 | 16.55 | 15.73 | 16.45 | +4.58% | 2.75 | 3.86% |