运达科技(300440)股票行情
运达科技(300440)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.68 | 11.55 | -0.13 | -1.11% | 11.50 | 11.75 | 86185 | 9968.32 | 1.95% | 0.00 |
| 2025-07-31 | 11.58 | 11.68 | 0.11 | 0.95% | 11.52 | 11.89 | 119661 | 14080.39 | 2.71% | 0.00 |
| 2025-07-30 | 11.69 | 11.57 | -0.19 | -1.62% | 11.43 | 11.89 | 96529 | 11212.89 | 2.18% | 0.00 |
| 2025-07-29 | 11.55 | 11.76 | 0.16 | 1.38% | 11.47 | 11.82 | 118776 | 13910.43 | 2.69% | 0.00 |
| 2025-07-28 | 11.65 | 11.60 | 0.02 | 0.17% | 11.41 | 11.75 | 97415 | 11264.74 | 2.20% | 0.00 |
| 2025-07-25 | 11.58 | 11.58 | -0.02 | -0.17% | 11.30 | 11.65 | 121101 | 13866.11 | 2.74% | 0.00 |
| 2025-07-24 | 11.78 | 11.60 | -0.20 | -1.69% | 11.40 | 12.04 | 187599 | 21777.78 | 4.24% | 60.00 |
| 2025-07-23 | 11.87 | 11.80 | -0.46 | -3.75% | 11.75 | 12.23 | 249045 | 29595.84 | 5.63% | 6.00 |
| 2025-07-22 | 11.33 | 12.26 | 1.08 | 9.66% | 10.90 | 12.70 | 389424 | 45907.46 | 8.81% | 7.00 |
| 2025-07-21 | 11.00 | 11.18 | 0.28 | 2.57% | 11.00 | 11.77 | 222466 | 25269.73 | 5.03% | 0.00 |
| 2025-07-18 | 10.88 | 10.90 | 0.13 | 1.21% | 10.80 | 11.29 | 169252 | 18607.91 | 3.83% | 13.00 |
| 2025-07-17 | 10.54 | 10.77 | 0.22 | 2.09% | 10.49 | 10.98 | 173227 | 18695.52 | 3.92% | 0.00 |
| 2025-07-16 | 10.52 | 10.55 | 0.04 | 0.38% | 10.43 | 10.58 | 57855 | 6077.30 | 1.31% | 0.00 |
| 2025-07-15 | 10.45 | 10.51 | 0.02 | 0.19% | 10.38 | 10.73 | 110956 | 11740.72 | 2.51% | 0.00 |
| 2025-07-14 | 10.45 | 10.49 | 0.04 | 0.38% | 10.25 | 10.52 | 96529 | 10039.26 | 2.18% | 0.00 |
| 2025-07-11 | 10.20 | 10.45 | 0.29 | 2.85% | 10.13 | 10.52 | 124753 | 12928.94 | 2.82% | 0.00 |
| 2025-07-10 | 10.20 | 10.16 | -0.04 | -0.39% | 10.04 | 10.25 | 78397 | 7955.04 | 1.77% | 0.00 |
| 2025-07-09 | 10.17 | 10.20 | 0.03 | 0.29% | 10.13 | 10.52 | 103083 | 10603.41 | 2.33% | 0.00 |
| 2025-07-08 | 10.15 | 10.17 | 0.03 | 0.30% | 10.14 | 10.30 | 65402 | 6673.03 | 1.48% | 0.00 |
| 2025-07-07 | 10.16 | 10.14 | -0.01 | -0.10% | 10.05 | 10.22 | 59701 | 6040.82 | 1.35% | 0.00 |
| 2025-07-04 | 10.31 | 10.15 | -0.15 | -1.46% | 10.10 | 10.34 | 75631 | 7717.21 | 1.71% | 0.00 |
| 2025-07-03 | 10.27 | 10.30 | 0.02 | 0.19% | 10.22 | 10.34 | 50564 | 5194.15 | 1.14% | 0.00 |
| 2025-07-02 | 10.36 | 10.28 | -0.03 | -0.29% | 10.18 | 10.42 | 66639 | 6856.01 | 1.51% | 0.00 |
| 2025-07-01 | 10.45 | 10.31 | -0.14 | -1.34% | 10.17 | 10.55 | 125444 | 12927.03 | 2.84% | 0.00 |
| 2025-06-30 | 10.43 | 10.45 | 0.03 | 0.29% | 10.35 | 10.52 | 82943 | 8653.92 | 1.88% | 0.00 |
| 2025-06-27 | 10.45 | 10.42 | 0.03 | 0.29% | 10.25 | 10.49 | 120256 | 12453.39 | 2.72% | 0.00 |
| 2025-06-26 | 10.67 | 10.39 | -0.26 | -2.44% | 10.37 | 10.70 | 143449 | 15036.25 | 3.24% | 0.00 |
| 2025-06-25 | 10.49 | 10.65 | 0.10 | 0.95% | 10.40 | 10.68 | 148337 | 15690.93 | 3.35% | 2.00 |
| 2025-06-24 | 10.44 | 10.55 | 0.05 | 0.48% | 10.44 | 10.92 | 198749 | 21135.52 | 4.49% | 0.00 |
| 2025-06-23 | 10.32 | 10.50 | 0.20 | 1.94% | 10.13 | 10.57 | 166854 | 17313.87 | 3.77% | 0.00 |
| 2025-06-20 | 10.50 | 10.30 | -0.12 | -1.15% | 10.28 | 10.82 | 205824 | 21622.83 | 4.65% | 0.00 |
| 2025-06-19 | 10.35 | 10.42 | 0.03 | 0.29% | 10.23 | 10.65 | 215188 | 22423.92 | 4.87% | 0.00 |
| 2025-06-18 | 10.36 | 10.39 | 0.08 | 0.78% | 10.21 | 10.48 | 169739 | 17546.84 | 3.84% | 5.00 |
| 2025-06-17 | 10.60 | 10.31 | -0.34 | -3.19% | 10.20 | 10.64 | 243307 | 25163.34 | 5.50% | 0.00 |
| 2025-06-16 | 9.31 | 10.65 | 1.30 | 13.90% | 9.29 | 10.85 | 431967 | 44129.93 | 9.77% | 10.00 |
| 2025-06-13 | 9.28 | 9.35 | 0.03 | 0.32% | 9.24 | 9.53 | 112593 | 10517.57 | 2.55% | 0.00 |
| 2025-06-12 | 9.31 | 9.32 | 0.00 | 0.00% | 9.21 | 9.35 | 69582 | 6470.25 | 1.57% | 0.00 |
| 2025-06-11 | 9.13 | 9.32 | 0.23 | 2.53% | 9.07 | 9.44 | 125643 | 11648.83 | 2.84% | 0.00 |
| 2025-06-10 | 9.14 | 9.09 | -0.06 | -0.66% | 8.95 | 9.25 | 113418 | 10351.72 | 2.56% | 0.00 |
| 2025-06-09 | 8.92 | 9.15 | 0.21 | 2.35% | 8.88 | 9.15 | 134865 | 12191.04 | 3.05% | 0.00 |
| 2025-06-06 | 9.05 | 8.94 | -0.12 | -1.32% | 8.89 | 9.05 | 73380 | 6565.26 | 1.66% | 0.00 |
| 2025-06-05 | 8.97 | 9.06 | 0.10 | 1.12% | 8.91 | 9.08 | 78619 | 7085.90 | 1.78% | 0.00 |
| 2025-06-04 | 8.91 | 8.96 | 0.06 | 0.67% | 8.79 | 8.98 | 70243 | 6241.19 | 1.59% | 0.00 |
| 2025-06-03 | 8.91 | 8.90 | -0.09 | -1.00% | 8.86 | 9.05 | 113930 | 10202.68 | 2.58% | 0.00 |
| 2025-05-30 | 8.78 | 8.99 | 0.20 | 2.28% | 8.75 | 9.16 | 200686 | 18096.48 | 4.54% | 0.00 |
| 2025-05-29 | 8.57 | 8.79 | 0.19 | 2.21% | 8.55 | 8.80 | 76394 | 6661.68 | 1.73% | 0.00 |
| 2025-05-28 | 8.55 | 8.60 | 0.05 | 0.58% | 8.55 | 8.78 | 97180 | 8402.41 | 2.20% | 0.00 |
| 2025-05-27 | 8.50 | 8.55 | 0.08 | 0.94% | 8.40 | 8.58 | 58980 | 5013.78 | 1.33% | 0.00 |
| 2025-05-26 | 8.41 | 8.47 | 0.09 | 1.07% | 8.39 | 8.51 | 42030 | 3551.59 | 0.95% | 0.00 |
| 2025-05-23 | 8.51 | 8.38 | -0.17 | -1.99% | 8.35 | 8.59 | 78438 | 6644.22 | 1.77% | 0.00 |
| 2025-05-22 | 8.49 | 8.55 | 0.05 | 0.59% | 8.46 | 8.68 | 67526 | 5806.93 | 1.53% | 0.00 |
| 2025-05-21 | 8.67 | 8.50 | -0.18 | -2.07% | 8.43 | 8.70 | 118478 | 10121.81 | 2.68% | 0.00 |
| 2025-05-20 | 8.62 | 8.68 | 0.06 | 0.70% | 8.57 | 8.78 | 75023 | 6504.43 | 1.70% | 10.00 |
| 2025-05-19 | 8.87 | 8.68 | -0.16 | -1.81% | 8.61 | 8.93 | 103219 | 8977.96 | 2.33% | 0.00 |
| 2025-05-16 | 8.93 | 8.84 | 0.01 | 0.11% | 8.80 | 8.99 | 68461 | 6066.41 | 1.55% | 0.00 |
| 2025-05-15 | 8.95 | 8.83 | -0.17 | -1.89% | 8.74 | 9.00 | 126955 | 11225.28 | 2.87% | 0.00 |
| 2025-05-14 | 9.00 | 9.00 | 0.02 | 0.22% | 8.92 | 9.07 | 99979 | 9000.89 | 2.26% | 0.00 |
| 2025-05-13 | 9.20 | 8.98 | -0.12 | -1.32% | 8.94 | 9.20 | 138800 | 12534.44 | 3.14% | 0.00 |
| 2025-05-12 | 9.10 | 9.10 | 0.07 | 0.78% | 8.98 | 9.23 | 145316 | 13207.03 | 3.29% | 0.00 |
| 2025-05-09 | 9.48 | 9.03 | -0.57 | -5.94% | 8.97 | 9.52 | 271709 | 25056.44 | 6.14% | 0.00 |
| 2025-05-08 | 9.40 | 9.60 | 0.29 | 3.11% | 9.08 | 9.64 | 279749 | 26367.88 | 6.33% | 50.00 |
| 2025-05-07 | 9.20 | 9.31 | 0.17 | 1.86% | 9.15 | 9.38 | 186069 | 17222.22 | 4.21% | 90.00 |
| 2025-05-06 | 9.04 | 9.14 | 0.24 | 2.70% | 8.92 | 9.14 | 102006 | 9238.83 | 2.31% | 0.00 |
| 2025-04-30 | 8.85 | 8.90 | 0.03 | 0.34% | 8.82 | 9.03 | 95118 | 8485.42 | 2.15% | 0.00 |
| 2025-04-29 | 8.80 | 8.87 | 0.02 | 0.23% | 8.79 | 9.03 | 79185 | 7068.42 | 1.79% | 0.00 |
| 2025-04-28 | 8.99 | 8.85 | -0.22 | -2.43% | 8.77 | 9.06 | 105373 | 9345.90 | 2.38% | 0.00 |
| 2025-04-25 | 9.14 | 9.07 | -0.07 | -0.77% | 9.03 | 9.25 | 135063 | 12341.32 | 3.05% | 0.00 |
| 2025-04-24 | 9.05 | 9.14 | 0.08 | 0.88% | 8.91 | 9.23 | 173055 | 15757.15 | 3.91% | 24.00 |
| 2025-04-23 | 8.79 | 9.06 | 0.29 | 3.31% | 8.74 | 9.16 | 201650 | 18090.37 | 4.56% | 0.00 |
| 2025-04-22 | 8.90 | 8.77 | -0.12 | -1.35% | 8.70 | 8.91 | 96093 | 8436.04 | 2.17% | 0.00 |
| 2025-04-21 | 8.70 | 8.89 | 0.13 | 1.48% | 8.64 | 8.89 | 99974 | 8812.49 | 2.26% | 0.00 |
| 2025-04-18 | 8.87 | 8.76 | -0.24 | -2.67% | 8.66 | 8.94 | 136732 | 12006.95 | 3.09% | 0.00 |
| 2025-04-17 | 8.90 | 9.00 | 0.04 | 0.45% | 8.78 | 9.08 | 187707 | 16863.26 | 4.24% | 28.00 |
| 2025-04-16 | 8.80 | 8.96 | 0.16 | 1.82% | 8.70 | 9.09 | 209650 | 18683.84 | 4.74% | 0.00 |
| 2025-04-15 | 8.74 | 8.80 | 0.02 | 0.23% | 8.68 | 8.87 | 94175 | 8261.08 | 2.13% | 0.00 |
| 2025-04-14 | 8.80 | 8.78 | 0.02 | 0.23% | 8.72 | 8.95 | 120791 | 10613.80 | 2.73% | 0.00 |
| 2025-04-11 | 8.71 | 8.76 | -0.06 | -0.68% | 8.62 | 8.88 | 144171 | 12671.37 | 3.26% | 0.00 |
| 2025-04-10 | 8.94 | 8.82 | -0.02 | -0.23% | 8.79 | 9.15 | 235194 | 20985.92 | 5.32% | 0.00 |
| 2025-04-09 | 7.85 | 8.84 | 0.92 | 11.62% | 7.47 | 8.98 | 305375 | 25331.93 | 6.91% | 0.00 |
| 2025-04-08 | 7.78 | 7.92 | 0.37 | 4.90% | 7.71 | 8.22 | 192490 | 15287.15 | 4.35% | 0.00 |
深证大盘股票行情在线 K线走势图
