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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.62 | 12.65 | 12.23 | 12.30 | -2.61% | 0.76 | 1.38% |
| 2025-11-18 | 12.54 | 12.70 | 12.49 | 12.63 | +0.72% | 0.56 | 1.00% |
| 2025-11-17 | 12.54 | 12.66 | 12.39 | 12.54 | 0.00% | 0.54 | 0.97% |
| 2025-11-14 | 12.54 | 12.75 | 12.49 | 12.54 | -0.08% | 0.49 | 0.88% |
| 2025-11-13 | 12.41 | 12.58 | 12.37 | 12.55 | +1.29% | 0.45 | 0.81% |
| 2025-11-12 | 12.63 | 12.63 | 12.30 | 12.39 | -1.90% | 0.77 | 1.40% |
| 2025-11-11 | 12.65 | 12.88 | 12.58 | 12.63 | -0.16% | 0.92 | 1.63% |
| 2025-11-10 | 12.60 | 12.77 | 12.45 | 12.65 | +0.56% | 0.68 | 1.21% |
| 2025-11-07 | 12.81 | 12.94 | 12.56 | 12.58 | -2.56% | 1.02 | 1.83% |
| 2025-11-06 | 12.72 | 12.92 | 12.66 | 12.91 | +1.49% | 0.89 | 1.57% |
| 2025-11-05 | 12.71 | 12.82 | 12.55 | 12.72 | -0.62% | 0.94 | 1.67% |
| 2025-11-04 | 13.15 | 13.19 | 12.72 | 12.80 | -3.40% | 1.93 | 3.39% |
| 2025-11-03 | 13.41 | 13.48 | 13.09 | 13.25 | -1.12% | 1.09 | 1.87% |
| 2025-10-31 | 13.73 | 13.87 | 13.26 | 13.40 | -2.19% | 1.72 | 2.90% |
| 2025-10-30 | 13.77 | 13.97 | 13.59 | 13.70 | -1.86% | 1.40 | 2.29% |
| 2025-10-29 | 14.45 | 14.47 | 13.85 | 13.96 | -3.12% | 2.00 | 3.20% |
| 2025-10-28 | 14.41 | 14.53 | 14.06 | 14.41 | -0.48% | 2.20 | 3.47% |
| 2025-10-27 | 14.18 | 14.80 | 14.00 | 14.48 | +4.62% | 4.21 | 6.61% |
| 2025-10-24 | 13.53 | 14.28 | 13.44 | 13.84 | +2.75% | 2.59 | 4.20% |
| 2025-10-23 | 13.15 | 13.63 | 13.04 | 13.47 | +2.59% | 1.53 | 2.59% |