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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.64 | 19.17 | 17.51 | 18.32 | +4.81% | 7.08 | 5.53% |
| 2025-10-21 | 17.30 | 17.74 | 17.10 | 17.48 | +3.13% | 3.88 | 3.18% |
| 2025-10-20 | 17.30 | 17.63 | 16.76 | 16.95 | -3.14% | 5.91 | 4.96% |
| 2025-10-17 | 19.00 | 19.09 | 17.18 | 17.50 | -8.76% | 7.28 | 5.87% |
| 2025-10-16 | 19.99 | 20.05 | 18.81 | 19.18 | -4.39% | 5.34 | 3.96% |
| 2025-10-15 | 20.14 | 20.45 | 19.54 | 20.06 | -0.40% | 4.42 | 3.17% |
| 2025-10-14 | 21.25 | 21.75 | 19.57 | 20.14 | -4.73% | 8.63 | 6.00% |
| 2025-10-13 | 19.00 | 21.67 | 19.00 | 21.14 | +5.59% | 9.14 | 6.36% |
| 2025-10-10 | 20.57 | 20.57 | 19.80 | 20.02 | -3.24% | 5.42 | 3.87% |
| 2025-10-09 | 19.22 | 21.00 | 19.00 | 20.69 | +9.30% | 9.10 | 6.42% |
| 2025-09-30 | 19.39 | 20.05 | 18.89 | 18.93 | -2.37% | 4.86 | 3.60% |
| 2025-09-29 | 20.00 | 20.09 | 19.00 | 19.39 | -0.41% | 5.61 | 4.11% |
| 2025-09-26 | 19.40 | 20.44 | 19.31 | 19.47 | -0.15% | 8.45 | 6.06% |
| 2025-09-25 | 18.90 | 19.89 | 18.80 | 19.50 | +5.12% | 8.83 | 6.53% |
| 2025-09-24 | 17.77 | 18.59 | 17.70 | 18.55 | +3.40% | 4.37 | 3.44% |
| 2025-09-23 | 17.89 | 18.53 | 17.35 | 17.94 | -0.94% | 4.71 | 3.78% |
| 2025-09-22 | 18.01 | 18.26 | 17.65 | 18.11 | -0.77% | 3.88 | 3.10% |
| 2025-09-19 | 18.90 | 19.32 | 18.13 | 18.25 | -2.51% | 5.84 | 4.51% |
| 2025-09-18 | 18.85 | 20.60 | 18.40 | 18.72 | -1.53% | 10.03 | 7.44% |
| 2025-09-17 | 17.91 | 19.27 | 17.66 | 19.01 | +4.68% | 7.43 | 5.74% |