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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.80 | 12.00 | 11.50 | 11.91 | +0.59% | 0.66 | 1.28% |
| 2025-12-16 | 11.89 | 12.02 | 11.75 | 11.84 | -0.50% | 0.41 | 0.79% |
| 2025-12-15 | 11.85 | 12.07 | 11.76 | 11.90 | 0.00% | 0.24 | 0.45% |
| 2025-12-12 | 11.98 | 12.14 | 11.90 | 11.90 | -0.58% | 0.35 | 0.66% |
| 2025-12-11 | 12.16 | 12.20 | 11.97 | 11.97 | -1.40% | 0.42 | 0.78% |
| 2025-12-10 | 12.27 | 12.33 | 12.10 | 12.14 | -0.65% | 0.37 | 0.69% |
| 2025-12-09 | 12.48 | 12.50 | 12.21 | 12.22 | -1.85% | 0.50 | 0.91% |
| 2025-12-08 | 12.22 | 12.55 | 12.20 | 12.45 | +1.88% | 0.73 | 1.33% |
| 2025-12-05 | 12.25 | 12.48 | 12.06 | 12.22 | +0.16% | 0.82 | 1.52% |
| 2025-12-04 | 11.75 | 12.47 | 11.55 | 12.20 | +4.10% | 1.33 | 2.49% |
| 2025-12-03 | 12.05 | 12.07 | 11.70 | 11.72 | -2.50% | 0.65 | 1.24% |
| 2025-12-02 | 12.13 | 12.13 | 11.95 | 12.02 | -0.99% | 0.33 | 0.61% |
| 2025-12-01 | 12.20 | 12.27 | 12.02 | 12.14 | -0.25% | 0.56 | 1.04% |
| 2025-11-28 | 11.93 | 12.25 | 11.91 | 12.17 | +1.76% | 0.64 | 1.19% |
| 2025-11-27 | 12.15 | 12.20 | 11.92 | 11.96 | -1.24% | 0.57 | 1.06% |
| 2025-11-26 | 12.22 | 12.36 | 12.11 | 12.11 | -1.14% | 0.48 | 0.89% |
| 2025-11-25 | 12.30 | 12.45 | 12.21 | 12.25 | +0.16% | 0.51 | 0.94% |
| 2025-11-24 | 12.16 | 12.39 | 11.96 | 12.23 | +1.92% | 0.74 | 1.38% |
| 2025-11-21 | 12.39 | 12.51 | 11.88 | 12.00 | -3.46% | 0.99 | 1.84% |
| 2025-11-20 | 12.37 | 12.58 | 12.33 | 12.43 | +1.06% | 0.54 | 0.97% |