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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.33 | 15.38 | 14.86 | 14.93 | -3.43% | 4.15 | 3.96% |
| 2025-08-18 | 15.45 | 15.55 | 15.15 | 15.46 | +0.13% | 4.83 | 4.52% |
| 2025-08-15 | 14.38 | 15.85 | 14.35 | 15.44 | +6.34% | 6.00 | 5.62% |
| 2025-08-14 | 14.85 | 14.97 | 14.48 | 14.52 | -3.20% | 4.48 | 4.39% |
| 2025-08-13 | 14.46 | 15.30 | 14.41 | 15.00 | +4.38% | 7.72 | 7.42% |
| 2025-08-12 | 14.26 | 14.45 | 14.13 | 14.37 | +0.35% | 4.31 | 4.33% |
| 2025-08-11 | 13.80 | 14.46 | 13.80 | 14.32 | +2.51% | 7.54 | 7.62% |
| 2025-08-08 | 12.89 | 14.77 | 12.88 | 13.97 | +8.38% | 9.69 | 9.90% |
| 2025-08-07 | 13.03 | 13.10 | 12.82 | 12.89 | -1.30% | 1.76 | 1.96% |
| 2025-08-06 | 13.25 | 13.30 | 12.96 | 13.06 | -1.66% | 2.44 | 2.68% |
| 2025-08-05 | 13.09 | 13.40 | 12.96 | 13.28 | +1.45% | 2.94 | 3.19% |
| 2025-08-04 | 12.79 | 13.11 | 12.66 | 13.09 | +2.51% | 2.54 | 2.80% |
| 2025-08-01 | 12.59 | 12.91 | 12.55 | 12.77 | +0.79% | 1.74 | 1.95% |
| 2025-07-31 | 12.90 | 13.23 | 12.61 | 12.67 | -2.84% | 2.65 | 2.97% |
| 2025-07-30 | 12.95 | 13.25 | 12.86 | 13.04 | +1.16% | 2.97 | 3.25% |
| 2025-07-29 | 13.00 | 13.04 | 12.66 | 12.89 | -1.38% | 2.03 | 2.28% |
| 2025-07-28 | 12.88 | 13.24 | 12.74 | 13.07 | +1.24% | 2.92 | 3.22% |
| 2025-07-25 | 12.96 | 13.30 | 12.86 | 12.91 | +0.16% | 2.56 | 2.81% |
| 2025-07-24 | 12.69 | 12.91 | 12.64 | 12.89 | +1.42% | 1.48 | 1.66% |
| 2025-07-23 | 13.02 | 13.08 | 12.68 | 12.71 | -2.53% | 2.02 | 2.25% |