运达股份 sz.300772
16.15
+1.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.13 | 16.28 | 15.88 | 16.15 | +1.44% | 2.32 | 2.07% |
| 2026-05-21 | 16.68 | 16.75 | 15.92 | 15.92 | -3.81% | 3.39 | 2.96% |
| 2026-05-20 | 16.81 | 17.01 | 16.36 | 16.55 | -2.19% | 2.61 | 2.26% |
| 2026-05-19 | 16.35 | 17.05 | 16.25 | 16.92 | +3.36% | 4.54 | 3.88% |
| 2026-05-18 | 16.00 | 16.75 | 15.92 | 16.37 | +2.31% | 3.41 | 2.97% |
| 2026-05-15 | 16.40 | 16.55 | 15.88 | 16.00 | -2.79% | 3.72 | 3.32% |
| 2026-05-14 | 17.08 | 17.23 | 16.34 | 16.46 | -2.89% | 3.80 | 3.27% |
| 2026-05-13 | 16.65 | 17.07 | 16.52 | 16.95 | +2.17% | 3.92 | 3.34% |
| 2026-05-12 | 16.73 | 17.09 | 16.46 | 16.59 | -0.72% | 4.22 | 3.61% |
| 2026-05-11 | 17.13 | 17.30 | 16.61 | 16.71 | -1.71% | 5.78 | 4.94% |
| 2026-05-08 | 16.83 | 17.16 | 16.73 | 17.00 | +0.71% | 2.99 | 2.52% |
| 2026-05-07 | 16.88 | 17.03 | 16.68 | 16.88 | +0.36% | 3.41 | 2.90% |
| 2026-05-06 | 16.24 | 17.03 | 16.24 | 16.82 | +3.70% | 5.11 | 4.37% |
| 2026-04-30 | 15.96 | 16.44 | 15.81 | 16.22 | +1.19% | 3.73 | 3.32% |
| 2026-04-29 | 15.81 | 16.10 | 15.54 | 16.03 | +1.01% | 2.85 | 2.56% |
| 2026-04-28 | 16.28 | 16.66 | 15.81 | 15.87 | -1.00% | 4.18 | 3.72% |
| 2026-04-27 | 16.32 | 17.25 | 15.72 | 16.03 | +0.94% | 7.36 | 6.50% |
| 2026-04-24 | 16.39 | 16.60 | 15.88 | 15.88 | -2.99% | 3.09 | 2.75% |
| 2026-04-23 | 16.45 | 16.63 | 16.10 | 16.37 | -0.37% | 2.86 | 2.51% |
| 2026-04-22 | 16.18 | 16.44 | 16.10 | 16.43 | +0.86% | 2.49 | 2.19% |