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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.96 | 19.20 | 18.80 | 18.80 | -0.63% | 1.59 | 1.20% |
| 2026-02-12 | 19.25 | 19.30 | 18.85 | 18.92 | -1.71% | 1.45 | 1.09% |
| 2026-02-11 | 18.80 | 19.65 | 18.77 | 19.25 | +2.07% | 1.92 | 1.42% |
| 2026-02-10 | 18.71 | 18.99 | 18.60 | 18.86 | +0.80% | 1.32 | 1.00% |
| 2026-02-09 | 18.87 | 19.17 | 18.53 | 18.71 | +0.65% | 2.17 | 1.66% |
| 2026-02-06 | 17.84 | 18.93 | 17.73 | 18.59 | +3.28% | 3.59 | 2.79% |
| 2026-02-05 | 18.18 | 18.24 | 17.19 | 18.00 | -1.80% | 3.93 | 3.16% |
| 2026-02-04 | 18.38 | 18.45 | 17.96 | 18.33 | -0.81% | 1.97 | 1.55% |
| 2026-02-03 | 18.37 | 18.60 | 18.09 | 18.48 | +1.59% | 2.48 | 1.93% |
| 2026-02-02 | 19.38 | 19.88 | 18.03 | 18.19 | -6.53% | 3.83 | 2.94% |
| 2026-01-30 | 20.63 | 20.83 | 19.00 | 19.46 | -6.67% | 3.58 | 2.61% |
| 2026-01-29 | 21.14 | 21.68 | 20.76 | 20.85 | -1.74% | 2.84 | 1.92% |
| 2026-01-28 | 21.38 | 21.42 | 20.65 | 21.22 | -0.52% | 3.61 | 2.46% |
| 2026-01-27 | 21.41 | 21.99 | 20.95 | 21.33 | -0.65% | 3.82 | 2.56% |
| 2026-01-26 | 21.51 | 21.93 | 20.53 | 21.47 | +5.76% | 7.08 | 4.76% |
| 2026-01-23 | 19.71 | 20.33 | 19.71 | 20.30 | +3.26% | 3.02 | 2.15% |
| 2026-01-22 | 19.44 | 19.87 | 19.38 | 19.66 | +0.82% | 2.02 | 1.47% |
| 2026-01-21 | 19.68 | 20.17 | 19.42 | 19.50 | -1.02% | 2.30 | 1.67% |
| 2026-01-20 | 19.94 | 19.94 | 19.36 | 19.70 | -0.71% | 2.14 | 1.56% |
| 2026-01-19 | 19.45 | 19.98 | 19.37 | 19.84 | +1.80% | 2.51 | 1.82% |