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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.13 | 13.52 | 13.03 | 13.29 | +1.53% | 1.96 | 3.37% |
| 2026-01-15 | 13.06 | 13.28 | 12.90 | 13.09 | -0.53% | 1.31 | 2.29% |
| 2026-01-14 | 12.98 | 13.28 | 12.77 | 13.16 | +1.15% | 2.63 | 4.61% |
| 2026-01-13 | 12.41 | 13.41 | 12.18 | 13.01 | +4.92% | 3.57 | 6.36% |
| 2026-01-12 | 12.41 | 12.53 | 12.30 | 12.40 | +0.73% | 1.24 | 2.28% |
| 2026-01-09 | 12.11 | 12.32 | 12.11 | 12.31 | +1.48% | 0.87 | 1.63% |
| 2026-01-08 | 11.96 | 12.20 | 11.91 | 12.13 | +1.34% | 0.51 | 0.96% |
| 2026-01-07 | 12.14 | 12.18 | 11.96 | 11.97 | -1.40% | 0.61 | 1.16% |
| 2026-01-06 | 12.23 | 12.31 | 12.12 | 12.14 | -0.74% | 0.71 | 1.32% |
| 2026-01-05 | 12.33 | 12.40 | 12.14 | 12.23 | -0.65% | 0.63 | 1.18% |
| 2025-12-31 | 11.96 | 12.35 | 11.95 | 12.31 | +3.01% | 1.05 | 1.96% |
| 2025-12-30 | 12.02 | 12.09 | 11.86 | 11.95 | 0.00% | 0.43 | 0.83% |
| 2025-12-29 | 12.03 | 12.11 | 11.83 | 11.95 | -0.75% | 0.57 | 1.09% |
| 2025-12-26 | 12.23 | 12.23 | 11.88 | 12.04 | -1.55% | 0.84 | 1.59% |
| 2025-12-25 | 12.37 | 12.37 | 12.00 | 12.23 | -0.49% | 0.85 | 1.60% |
| 2025-12-24 | 11.98 | 12.39 | 11.98 | 12.29 | +2.59% | 0.99 | 1.86% |
| 2025-12-23 | 11.86 | 12.19 | 11.80 | 11.98 | +1.18% | 0.94 | 1.78% |
| 2025-12-22 | 11.73 | 11.97 | 11.32 | 11.84 | -1.25% | 2.30 | 4.52% |
| 2025-12-19 | 12.08 | 12.26 | 11.96 | 11.99 | -0.58% | 0.61 | 1.16% |
| 2025-12-18 | 11.87 | 12.22 | 11.85 | 12.06 | +1.26% | 0.58 | 1.10% |