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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.32 | 19.65 | 19.16 | 19.49 | +0.98% | 2.20 | 1.63% |
| 2026-01-15 | 18.93 | 19.85 | 18.86 | 19.30 | +1.95% | 2.72 | 2.02% |
| 2026-01-14 | 19.49 | 19.78 | 18.70 | 18.93 | -2.72% | 4.39 | 3.28% |
| 2026-01-13 | 20.47 | 20.55 | 19.31 | 19.46 | -5.35% | 5.20 | 3.79% |
| 2026-01-12 | 19.94 | 20.94 | 19.92 | 20.56 | +2.29% | 3.14 | 2.19% |
| 2026-01-09 | 20.32 | 21.15 | 19.95 | 20.10 | +0.35% | 3.87 | 2.72% |
| 2026-01-08 | 19.90 | 20.38 | 19.70 | 20.03 | +0.20% | 3.48 | 2.49% |
| 2026-01-07 | 20.08 | 20.50 | 19.94 | 19.99 | -0.65% | 2.66 | 1.90% |
| 2026-01-06 | 19.89 | 20.33 | 19.52 | 20.12 | +1.62% | 3.29 | 2.37% |
| 2026-01-05 | 19.19 | 19.95 | 18.43 | 19.80 | +3.88% | 3.52 | 2.59% |
| 2025-12-31 | 19.33 | 19.49 | 19.06 | 19.06 | -1.75% | 1.69 | 1.26% |
| 2025-12-30 | 19.56 | 19.70 | 18.88 | 19.40 | -2.02% | 3.42 | 2.54% |
| 2025-12-29 | 19.16 | 20.33 | 19.10 | 19.80 | +3.50% | 4.68 | 3.38% |
| 2025-12-26 | 19.13 | 19.50 | 18.91 | 19.13 | -0.36% | 1.92 | 1.44% |
| 2025-12-25 | 18.64 | 19.46 | 18.50 | 19.20 | +2.62% | 3.10 | 2.32% |
| 2025-12-24 | 18.29 | 18.73 | 17.93 | 18.71 | +1.80% | 1.85 | 1.43% |
| 2025-12-23 | 18.29 | 18.68 | 18.25 | 18.38 | -0.33% | 1.68 | 1.30% |
| 2025-12-22 | 18.31 | 18.90 | 18.00 | 18.44 | +0.44% | 2.19 | 1.70% |
| 2025-12-19 | 18.85 | 18.95 | 18.30 | 18.36 | -2.24% | 1.64 | 1.27% |
| 2025-12-18 | 18.98 | 19.03 | 18.41 | 18.78 | -1.42% | 1.39 | 1.06% |