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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.73 | 12.80 | 12.52 | 12.70 | +0.63% | 3.88 | 4.37% |
| 2025-06-23 | 12.03 | 12.92 | 11.97 | 12.62 | +5.49% | 5.25 | 5.98% |
| 2025-06-20 | 12.59 | 12.59 | 11.95 | 11.96 | -5.50% | 4.67 | 5.46% |
| 2025-06-19 | 12.59 | 12.94 | 12.44 | 12.66 | +0.55% | 5.98 | 6.73% |
| 2025-06-18 | 12.45 | 12.80 | 12.35 | 12.59 | +0.32% | 5.73 | 6.50% |
| 2025-06-17 | 12.86 | 13.15 | 12.47 | 12.55 | -0.86% | 10.10 | 11.35% |
| 2025-06-16 | 10.87 | 12.66 | 10.78 | 12.66 | +20.00% | 11.67 | 13.65% |
| 2025-06-13 | 10.67 | 10.73 | 10.50 | 10.55 | -1.67% | 0.78 | 1.04% |
| 2025-06-12 | 10.69 | 10.76 | 10.55 | 10.73 | +0.37% | 0.65 | 0.87% |
| 2025-06-11 | 10.58 | 10.82 | 10.57 | 10.69 | +1.03% | 0.71 | 0.94% |
| 2025-06-10 | 10.73 | 10.77 | 10.49 | 10.58 | -1.48% | 0.75 | 1.00% |
| 2025-06-09 | 10.65 | 10.84 | 10.64 | 10.74 | +1.31% | 0.81 | 1.08% |
| 2025-06-06 | 10.66 | 10.68 | 10.57 | 10.60 | -0.65% | 0.53 | 0.71% |
| 2025-06-05 | 10.70 | 10.71 | 10.55 | 10.67 | +0.28% | 0.64 | 0.86% |
| 2025-06-04 | 10.53 | 10.70 | 10.50 | 10.64 | +1.14% | 0.82 | 1.10% |
| 2025-06-03 | 10.49 | 10.59 | 10.41 | 10.52 | 0.00% | 0.72 | 0.98% |
| 2025-05-30 | 10.60 | 10.69 | 10.48 | 10.52 | -0.84% | 0.74 | 1.00% |
| 2025-05-29 | 10.36 | 10.64 | 10.35 | 10.61 | +2.30% | 0.71 | 0.96% |
| 2025-05-28 | 10.31 | 10.43 | 10.31 | 10.37 | +0.39% | 0.50 | 0.69% |
| 2025-05-27 | 10.47 | 10.47 | 10.26 | 10.33 | -1.33% | 0.62 | 0.86% |