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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.52 | 18.55 | 17.71 | 18.16 | -2.89% | 5.68 | 4.50% |
| 2025-09-15 | 17.88 | 18.87 | 17.65 | 18.70 | +5.17% | 8.53 | 6.65% |
| 2025-09-12 | 17.67 | 18.12 | 17.47 | 17.78 | +0.17% | 6.18 | 4.97% |
| 2025-09-11 | 18.09 | 18.18 | 17.42 | 17.75 | -0.45% | 8.03 | 6.48% |
| 2025-09-10 | 17.87 | 18.07 | 17.51 | 17.83 | -0.94% | 5.01 | 4.04% |
| 2025-09-09 | 18.52 | 18.76 | 17.94 | 18.00 | -3.12% | 7.95 | 6.22% |
| 2025-09-08 | 19.27 | 19.64 | 18.18 | 18.58 | -2.62% | 14.05 | 10.81% |
| 2025-09-05 | 15.94 | 19.08 | 15.80 | 19.08 | +20.00% | 13.77 | 10.81% |
| 2025-09-04 | 16.19 | 16.59 | 15.53 | 15.90 | -1.61% | 5.97 | 5.30% |
| 2025-09-03 | 15.62 | 16.20 | 15.37 | 16.16 | +4.53% | 4.90 | 4.43% |
| 2025-09-02 | 15.79 | 15.88 | 15.27 | 15.46 | -1.90% | 3.09 | 2.86% |
| 2025-09-01 | 15.89 | 16.08 | 15.59 | 15.76 | -2.35% | 4.51 | 4.10% |
| 2025-08-29 | 16.59 | 16.65 | 15.80 | 16.14 | -0.25% | 4.39 | 3.89% |
| 2025-08-28 | 16.76 | 16.94 | 15.50 | 16.18 | -3.52% | 7.52 | 6.68% |
| 2025-08-27 | 16.95 | 17.29 | 16.70 | 16.77 | -1.24% | 5.59 | 4.72% |
| 2025-08-26 | 16.83 | 17.35 | 16.54 | 16.98 | +0.24% | 7.04 | 5.94% |
| 2025-08-25 | 16.31 | 17.63 | 16.07 | 16.94 | +13.31% | 12.25 | 10.29% |
| 2025-08-22 | 14.50 | 15.08 | 14.50 | 14.95 | +3.10% | 2.93 | 2.84% |
| 2025-08-21 | 14.80 | 14.85 | 14.40 | 14.50 | -2.62% | 2.64 | 2.60% |
| 2025-08-20 | 14.90 | 14.98 | 14.47 | 14.89 | -0.27% | 2.91 | 2.83% |