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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.09 | 13.15 | 12.89 | 13.13 | -0.08% | 0.60 | 1.04% |
| 2025-10-21 | 13.10 | 13.25 | 12.88 | 13.14 | +1.70% | 0.71 | 1.22% |
| 2025-10-20 | 13.17 | 13.22 | 12.71 | 12.92 | -0.08% | 0.79 | 1.37% |
| 2025-10-17 | 12.88 | 13.20 | 12.81 | 12.93 | +0.39% | 0.78 | 1.35% |
| 2025-10-16 | 13.30 | 13.30 | 12.84 | 12.88 | -2.94% | 0.96 | 1.67% |
| 2025-10-15 | 13.09 | 13.30 | 12.96 | 13.27 | +0.91% | 0.76 | 1.30% |
| 2025-10-14 | 13.51 | 13.69 | 13.02 | 13.15 | -1.94% | 1.38 | 2.35% |
| 2025-10-13 | 13.30 | 13.70 | 12.77 | 13.41 | -5.70% | 2.24 | 3.80% |
| 2025-10-10 | 13.67 | 14.33 | 13.43 | 14.22 | +2.45% | 2.60 | 4.22% |
| 2025-10-09 | 13.50 | 14.00 | 13.41 | 13.88 | +4.60% | 2.45 | 3.99% |
| 2025-09-30 | 13.45 | 13.58 | 13.20 | 13.27 | -1.34% | 1.50 | 2.54% |
| 2025-09-29 | 13.35 | 14.09 | 12.73 | 13.45 | +2.05% | 2.42 | 4.07% |
| 2025-09-26 | 13.17 | 13.40 | 13.05 | 13.18 | -0.08% | 1.08 | 1.85% |
| 2025-09-25 | 13.20 | 13.46 | 13.00 | 13.19 | +0.69% | 1.17 | 2.00% |
| 2025-09-24 | 12.38 | 13.23 | 12.30 | 13.10 | +5.65% | 1.59 | 2.79% |
| 2025-09-23 | 12.82 | 12.86 | 12.00 | 12.40 | -3.20% | 1.22 | 2.23% |
| 2025-09-22 | 12.67 | 12.82 | 12.60 | 12.81 | +0.79% | 0.67 | 1.20% |
| 2025-09-19 | 12.93 | 13.09 | 12.58 | 12.71 | -1.70% | 0.79 | 1.40% |
| 2025-09-18 | 13.25 | 13.34 | 12.75 | 12.93 | -2.42% | 1.28 | 2.22% |
| 2025-09-17 | 13.30 | 13.48 | 13.22 | 13.25 | -0.30% | 0.93 | 1.57% |