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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.40 | 16.10 | 15.33 | 15.73 | +2.48% | 2.17 | 3.13% |
| 2026-02-12 | 15.55 | 15.84 | 15.31 | 15.35 | -1.16% | 2.28 | 3.35% |
| 2026-02-11 | 15.08 | 15.84 | 14.98 | 15.53 | +3.53% | 2.74 | 4.04% |
| 2026-02-10 | 14.53 | 15.20 | 14.40 | 15.00 | +3.31% | 2.37 | 3.64% |
| 2026-02-09 | 14.45 | 14.69 | 14.30 | 14.52 | +1.18% | 1.52 | 2.39% |
| 2026-02-06 | 14.05 | 14.45 | 13.75 | 14.35 | +1.41% | 1.40 | 2.25% |
| 2026-02-05 | 13.97 | 14.20 | 13.83 | 14.15 | +1.43% | 0.91 | 1.49% |
| 2026-02-04 | 14.08 | 14.57 | 13.88 | 13.95 | -0.78% | 1.06 | 1.73% |
| 2026-02-03 | 14.19 | 14.24 | 13.87 | 14.06 | +1.15% | 0.92 | 1.50% |
| 2026-02-02 | 14.45 | 14.49 | 13.80 | 13.90 | -3.20% | 1.76 | 2.87% |
| 2026-01-30 | 14.24 | 14.73 | 14.16 | 14.36 | +0.70% | 2.09 | 3.31% |
| 2026-01-29 | 14.90 | 15.04 | 14.22 | 14.26 | -4.49% | 2.61 | 4.09% |
| 2026-01-28 | 15.20 | 15.34 | 14.75 | 14.93 | -2.74% | 3.36 | 5.12% |
| 2026-01-27 | 14.62 | 15.48 | 14.34 | 15.35 | +5.50% | 3.30 | 5.02% |
| 2026-01-26 | 14.82 | 14.83 | 14.34 | 14.55 | -2.22% | 2.12 | 3.33% |
| 2026-01-23 | 14.55 | 15.00 | 14.49 | 14.88 | +2.90% | 3.59 | 5.55% |
| 2026-01-22 | 13.51 | 14.46 | 13.48 | 14.46 | +8.15% | 4.59 | 7.40% |
| 2026-01-21 | 13.06 | 13.69 | 12.95 | 13.37 | +2.22% | 1.46 | 2.50% |
| 2026-01-20 | 13.00 | 13.10 | 12.92 | 13.08 | +0.93% | 0.93 | 1.64% |
| 2026-01-19 | 13.32 | 13.40 | 12.91 | 12.96 | -2.48% | 1.39 | 2.43% |