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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.82 | 13.14 | 12.75 | 13.04 | +1.64% | 2.54 | 2.81% |
| 2025-07-21 | 12.75 | 12.85 | 12.66 | 12.83 | +0.86% | 1.85 | 2.08% |
| 2025-07-18 | 12.52 | 12.92 | 12.38 | 12.72 | +1.27% | 2.76 | 3.13% |
| 2025-07-17 | 12.56 | 12.57 | 12.41 | 12.56 | +0.16% | 1.48 | 1.70% |
| 2025-07-16 | 12.56 | 12.66 | 12.32 | 12.54 | -0.95% | 2.25 | 2.58% |
| 2025-07-15 | 12.95 | 13.00 | 12.58 | 12.66 | -2.47% | 2.15 | 2.42% |
| 2025-07-14 | 13.02 | 13.07 | 12.85 | 12.98 | +0.54% | 1.67 | 1.85% |
| 2025-07-11 | 12.98 | 13.06 | 12.79 | 12.91 | -0.46% | 1.94 | 2.15% |
| 2025-07-10 | 12.91 | 13.09 | 12.82 | 12.97 | +0.31% | 2.06 | 2.28% |
| 2025-07-09 | 13.22 | 13.27 | 12.86 | 12.93 | -2.34% | 2.81 | 3.09% |
| 2025-07-08 | 12.63 | 13.33 | 12.52 | 13.24 | +5.25% | 4.74 | 5.19% |
| 2025-07-07 | 12.47 | 13.00 | 12.47 | 12.58 | +0.88% | 1.73 | 1.96% |
| 2025-07-04 | 12.82 | 12.82 | 12.42 | 12.47 | -2.87% | 2.32 | 2.64% |
| 2025-07-03 | 12.71 | 12.92 | 12.41 | 12.84 | -0.08% | 3.68 | 4.15% |
| 2025-07-02 | 13.44 | 13.70 | 12.68 | 12.85 | -1.45% | 4.95 | 5.42% |
| 2025-07-01 | 12.79 | 13.13 | 12.66 | 13.04 | +1.71% | 4.18 | 4.60% |
| 2025-06-30 | 12.83 | 13.08 | 12.72 | 12.82 | -0.15% | 3.75 | 4.16% |
| 2025-06-27 | 12.98 | 13.08 | 12.75 | 12.84 | -1.15% | 3.96 | 4.38% |
| 2025-06-26 | 12.52 | 13.47 | 12.50 | 12.99 | +3.08% | 7.75 | 8.47% |
| 2025-06-25 | 12.77 | 12.77 | 12.39 | 12.60 | -0.78% | 2.91 | 3.31% |