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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.16 | 20.15 | 18.71 | 18.92 | -2.67% | 4.00 | 2.96% |
| 2026-03-20 | 19.24 | 20.19 | 19.10 | 19.44 | +1.09% | 3.44 | 2.51% |
| 2026-03-19 | 19.30 | 20.04 | 19.11 | 19.23 | -2.09% | 2.77 | 2.04% |
| 2026-03-18 | 20.07 | 20.38 | 19.26 | 19.64 | -1.95% | 2.89 | 2.11% |
| 2026-03-17 | 19.98 | 20.95 | 19.86 | 20.03 | -0.74% | 3.65 | 2.57% |
| 2026-03-16 | 20.96 | 21.04 | 19.98 | 20.18 | -3.77% | 5.20 | 3.66% |
| 2026-03-13 | 21.50 | 21.59 | 20.79 | 20.97 | -2.47% | 7.20 | 4.89% |
| 2026-03-12 | 20.78 | 21.98 | 20.10 | 21.50 | +3.46% | 7.12 | 4.84% |
| 2026-03-11 | 19.92 | 21.15 | 19.86 | 20.78 | +4.32% | 4.10 | 2.85% |
| 2026-03-10 | 20.05 | 20.15 | 19.65 | 19.92 | +0.40% | 1.89 | 1.36% |
| 2026-03-09 | 19.50 | 20.00 | 18.75 | 19.84 | +0.40% | 3.23 | 2.39% |
| 2026-03-06 | 19.53 | 20.31 | 19.21 | 19.76 | +1.39% | 2.50 | 1.80% |
| 2026-03-05 | 19.10 | 19.98 | 18.90 | 19.49 | +3.07% | 2.35 | 1.73% |
| 2026-03-04 | 18.78 | 19.57 | 18.69 | 18.91 | +0.05% | 1.91 | 1.43% |
| 2026-03-03 | 19.53 | 19.88 | 18.82 | 18.90 | -2.78% | 2.11 | 1.57% |
| 2026-03-02 | 19.83 | 20.16 | 19.37 | 19.44 | -3.19% | 2.05 | 1.50% |
| 2026-02-27 | 20.05 | 20.40 | 19.89 | 20.08 | -0.25% | 1.73 | 1.23% |
| 2026-02-26 | 18.86 | 20.24 | 18.70 | 20.13 | +6.45% | 3.13 | 2.28% |
| 2026-02-25 | 19.00 | 19.18 | 18.76 | 18.91 | -0.47% | 2.15 | 1.62% |
| 2026-02-24 | 19.08 | 19.35 | 18.88 | 19.00 | +1.06% | 1.26 | 0.94% |