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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.27 | 16.86 | 16.02 | 16.78 | +2.82% | 2.92 | 2.54% |
| 2025-11-18 | 16.51 | 16.64 | 16.20 | 16.32 | -1.27% | 2.16 | 1.89% |
| 2025-11-17 | 17.00 | 17.00 | 16.40 | 16.53 | -2.76% | 2.84 | 2.45% |
| 2025-11-14 | 16.98 | 17.46 | 16.86 | 17.00 | -0.93% | 1.58 | 1.32% |
| 2025-11-13 | 17.18 | 17.45 | 17.04 | 17.16 | +0.94% | 2.02 | 1.68% |
| 2025-11-12 | 17.40 | 17.42 | 16.81 | 17.00 | -2.69% | 2.47 | 2.09% |
| 2025-11-11 | 17.80 | 18.38 | 17.43 | 17.47 | -0.74% | 2.90 | 2.34% |
| 2025-11-10 | 18.20 | 18.46 | 17.43 | 17.60 | -4.19% | 3.61 | 2.92% |
| 2025-11-07 | 18.24 | 18.60 | 18.02 | 18.37 | -0.33% | 2.67 | 2.09% |
| 2025-11-06 | 18.41 | 18.90 | 18.19 | 18.43 | +0.05% | 2.85 | 2.21% |
| 2025-11-05 | 17.86 | 18.79 | 17.81 | 18.42 | +1.26% | 2.81 | 2.20% |
| 2025-11-04 | 19.06 | 19.19 | 18.02 | 18.19 | -4.31% | 3.90 | 3.04% |
| 2025-11-03 | 18.26 | 19.10 | 17.75 | 19.01 | +4.05% | 4.38 | 3.40% |
| 2025-10-31 | 18.88 | 19.55 | 18.26 | 18.27 | -3.69% | 4.41 | 3.37% |
| 2025-10-30 | 17.37 | 19.29 | 17.37 | 18.97 | +4.98% | 8.13 | 6.20% |
| 2025-10-29 | 17.70 | 18.09 | 17.44 | 18.07 | +1.63% | 3.31 | 2.68% |
| 2025-10-28 | 18.22 | 18.45 | 17.65 | 17.78 | -2.52% | 3.75 | 2.99% |
| 2025-10-27 | 18.60 | 18.68 | 18.05 | 18.24 | -1.88% | 4.12 | 3.24% |
| 2025-10-24 | 18.28 | 18.83 | 18.11 | 18.59 | +1.20% | 4.32 | 3.35% |
| 2025-10-23 | 18.17 | 18.39 | 17.60 | 18.37 | +0.27% | 4.05 | 3.23% |