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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.05 | 13.44 | 12.92 | 13.29 | +1.68% | 1.00 | 1.71% |
| 2025-09-15 | 13.15 | 13.23 | 12.88 | 13.07 | -1.36% | 0.94 | 1.63% |
| 2025-09-12 | 13.50 | 13.56 | 13.17 | 13.25 | -1.49% | 1.16 | 1.96% |
| 2025-09-11 | 13.30 | 13.80 | 13.08 | 13.45 | +1.13% | 1.58 | 2.66% |
| 2025-09-10 | 13.18 | 13.51 | 13.18 | 13.30 | +0.61% | 1.16 | 1.96% |
| 2025-09-09 | 13.41 | 13.57 | 13.08 | 13.22 | -2.29% | 1.42 | 2.40% |
| 2025-09-08 | 12.60 | 13.63 | 12.59 | 13.53 | +7.89% | 2.30 | 3.94% |
| 2025-09-05 | 12.31 | 12.55 | 11.98 | 12.54 | +2.37% | 1.23 | 2.25% |
| 2025-09-04 | 12.43 | 12.54 | 12.04 | 12.25 | -0.97% | 1.19 | 2.19% |
| 2025-09-03 | 12.72 | 12.74 | 12.29 | 12.37 | -2.21% | 1.11 | 2.00% |
| 2025-09-02 | 13.28 | 13.28 | 12.53 | 12.65 | -4.74% | 1.51 | 2.68% |
| 2025-09-01 | 13.16 | 13.31 | 12.95 | 13.28 | +0.84% | 1.34 | 2.31% |
| 2025-08-29 | 13.18 | 13.34 | 12.99 | 13.17 | +0.15% | 1.04 | 1.79% |
| 2025-08-28 | 12.88 | 13.17 | 12.56 | 13.15 | +2.10% | 2.08 | 3.66% |
| 2025-08-27 | 13.49 | 13.58 | 12.85 | 12.88 | -4.02% | 1.59 | 2.72% |
| 2025-08-26 | 13.58 | 13.66 | 13.37 | 13.42 | -1.40% | 1.20 | 2.01% |
| 2025-08-25 | 13.42 | 13.86 | 13.12 | 13.61 | +2.18% | 2.33 | 3.88% |
| 2025-08-22 | 13.38 | 13.55 | 13.20 | 13.32 | -0.45% | 1.37 | 2.34% |
| 2025-08-21 | 13.47 | 13.64 | 13.32 | 13.38 | 0.00% | 1.47 | 2.46% |
| 2025-08-20 | 13.20 | 13.60 | 13.12 | 13.38 | +0.75% | 2.14 | 3.63% |