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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.58 | 16.59 | 16.16 | 16.29 | -1.27% | 2.14 | 1.88% |
| 2026-04-20 | 16.40 | 16.82 | 16.14 | 16.50 | +0.24% | 3.87 | 3.37% |
| 2026-04-17 | 16.00 | 16.50 | 15.91 | 16.46 | +2.62% | 4.60 | 4.03% |
| 2026-04-16 | 15.92 | 16.38 | 15.73 | 16.04 | +0.44% | 4.02 | 3.58% |
| 2026-04-15 | 17.01 | 17.09 | 15.85 | 15.97 | -6.06% | 7.62 | 6.71% |
| 2026-04-14 | 17.20 | 17.29 | 16.71 | 17.00 | -0.99% | 4.43 | 3.76% |
| 2026-04-13 | 16.70 | 17.33 | 16.70 | 17.17 | +1.60% | 3.94 | 3.30% |
| 2026-04-10 | 17.17 | 17.42 | 16.78 | 16.90 | -0.76% | 4.38 | 3.68% |
| 2026-04-09 | 17.02 | 17.68 | 16.79 | 17.03 | -0.99% | 4.73 | 3.95% |
| 2026-04-08 | 17.37 | 17.55 | 17.10 | 17.20 | +1.06% | 4.14 | 3.44% |
| 2026-04-07 | 17.76 | 17.84 | 16.95 | 17.02 | -4.17% | 2.91 | 2.41% |
| 2026-04-03 | 19.08 | 19.15 | 17.46 | 17.76 | -6.62% | 4.92 | 3.92% |
| 2026-04-02 | 18.92 | 20.30 | 18.83 | 19.02 | +0.42% | 4.97 | 3.66% |
| 2026-04-01 | 19.27 | 19.48 | 18.77 | 18.94 | -0.58% | 2.86 | 2.15% |
| 2026-03-31 | 19.58 | 19.99 | 19.01 | 19.05 | -2.71% | 3.60 | 2.67% |
| 2026-03-30 | 19.02 | 20.46 | 19.00 | 19.58 | +3.00% | 4.51 | 3.28% |
| 2026-03-27 | 18.97 | 19.39 | 18.59 | 19.01 | -0.52% | 2.48 | 1.86% |
| 2026-03-26 | 19.23 | 20.10 | 18.92 | 19.11 | -0.93% | 3.83 | 2.82% |
| 2026-03-25 | 18.71 | 19.63 | 18.51 | 19.29 | +3.10% | 4.51 | 3.36% |
| 2026-03-24 | 18.80 | 18.85 | 17.18 | 18.71 | -1.11% | 7.96 | 6.35% |