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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.45 | 10.52 | 10.38 | 10.47 | +0.10% | 0.54 | 0.74% |
| 2025-05-23 | 10.61 | 10.71 | 10.46 | 10.46 | -1.31% | 0.83 | 1.12% |
| 2025-05-22 | 10.89 | 10.90 | 10.57 | 10.60 | -2.83% | 0.89 | 1.19% |
| 2025-05-21 | 10.89 | 11.02 | 10.80 | 10.91 | +0.27% | 0.99 | 1.30% |
| 2025-05-20 | 10.81 | 10.90 | 10.74 | 10.88 | +0.55% | 0.93 | 1.23% |
| 2025-05-19 | 10.87 | 10.95 | 10.70 | 10.82 | -0.64% | 0.79 | 1.04% |
| 2025-05-16 | 10.80 | 10.97 | 10.78 | 10.89 | +0.64% | 0.76 | 1.00% |
| 2025-05-15 | 11.00 | 11.01 | 10.75 | 10.82 | -1.98% | 1.01 | 1.33% |
| 2025-05-14 | 11.13 | 11.16 | 10.87 | 11.04 | -1.42% | 1.46 | 1.90% |
| 2025-05-13 | 11.16 | 11.48 | 11.04 | 11.20 | +1.26% | 2.04 | 2.60% |
| 2025-05-12 | 11.06 | 11.12 | 10.97 | 11.06 | +1.28% | 1.16 | 1.50% |
| 2025-05-09 | 11.09 | 11.11 | 10.88 | 10.92 | -0.99% | 1.27 | 1.66% |
| 2025-05-08 | 11.01 | 11.16 | 10.96 | 11.03 | -0.45% | 1.23 | 1.60% |
| 2025-05-07 | 11.11 | 11.26 | 10.96 | 11.08 | +1.18% | 1.49 | 1.92% |
| 2025-05-06 | 10.59 | 10.95 | 10.51 | 10.95 | +4.66% | 1.81 | 2.40% |