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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.48 | 19.15 | 18.21 | 19.05 | +2.70% | 2.13 | 1.63% |
| 2025-12-16 | 18.75 | 18.93 | 18.37 | 18.55 | -2.16% | 1.67 | 1.29% |
| 2025-12-15 | 18.82 | 19.28 | 18.53 | 18.96 | +0.74% | 3.05 | 2.30% |
| 2025-12-12 | 18.81 | 18.93 | 18.42 | 18.82 | -0.53% | 2.39 | 1.84% |
| 2025-12-11 | 18.28 | 19.35 | 18.19 | 18.92 | +4.07% | 3.73 | 2.84% |
| 2025-12-10 | 18.75 | 18.75 | 17.80 | 18.18 | -3.55% | 2.71 | 2.15% |
| 2025-12-09 | 18.83 | 19.39 | 18.59 | 18.85 | -0.79% | 2.57 | 1.94% |
| 2025-12-08 | 18.31 | 19.30 | 18.26 | 19.00 | +3.77% | 4.38 | 3.32% |
| 2025-12-05 | 17.88 | 18.97 | 17.87 | 18.31 | +1.78% | 3.31 | 2.57% |
| 2025-12-04 | 17.92 | 18.18 | 17.71 | 17.99 | -0.11% | 2.34 | 1.87% |
| 2025-12-03 | 17.50 | 18.14 | 17.48 | 18.01 | +2.62% | 3.49 | 2.80% |
| 2025-12-02 | 17.38 | 17.60 | 17.08 | 17.55 | +0.57% | 1.92 | 1.58% |
| 2025-12-01 | 17.37 | 17.65 | 16.67 | 17.45 | -0.11% | 3.27 | 2.74% |
| 2025-11-28 | 16.98 | 17.75 | 16.92 | 17.47 | +2.89% | 2.18 | 1.79% |
| 2025-11-27 | 17.10 | 17.39 | 16.94 | 16.98 | -1.05% | 1.51 | 1.26% |
| 2025-11-26 | 17.03 | 17.44 | 16.86 | 17.16 | +0.53% | 1.87 | 1.56% |
| 2025-11-25 | 17.01 | 17.33 | 16.82 | 17.07 | +0.59% | 1.92 | 1.61% |
| 2025-11-24 | 16.71 | 17.54 | 16.63 | 16.97 | +1.62% | 3.05 | 2.55% |
| 2025-11-21 | 16.66 | 17.10 | 16.43 | 16.70 | -0.18% | 3.00 | 2.55% |
| 2025-11-20 | 16.71 | 17.03 | 16.55 | 16.73 | -0.30% | 1.76 | 1.50% |