运达股份(300772)股票行情
运达股份(300772)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 |
|---|
| 2025-06-18 | 12.51 | 12.65 | 0.04 | 0.32% | 12.41 | 12.86 | 453605 | 57255.32 | 6.50% | 0.00 |
| 2025-06-17 | 12.92 | 12.61 | -0.11 | -0.86% | 12.53 | 13.21 | 791829 | 100997.88 | 11.35% | 0.00 |
| 2025-06-16 | 10.92 | 12.72 | 2.12 | 20.00% | 10.83 | 12.72 | 952701 | 116703.86 | 13.65% | 2.00 |
| 2025-06-13 | 10.72 | 10.60 | -0.18 | -1.67% | 10.55 | 10.78 | 72811 | 7768.61 | 1.04% | 0.00 |
| 2025-06-12 | 10.74 | 10.78 | 0.04 | 0.37% | 10.60 | 10.81 | 60692 | 6496.86 | 0.87% | 0.00 |
| 2025-06-11 | 10.63 | 10.74 | 0.11 | 1.03% | 10.62 | 10.87 | 65922 | 7097.72 | 0.94% | 0.00 |
| 2025-06-10 | 10.78 | 10.63 | -0.16 | -1.48% | 10.54 | 10.82 | 69873 | 7464.20 | 1.00% | 0.00 |
| 2025-06-09 | 10.70 | 10.79 | 0.14 | 1.31% | 10.69 | 10.89 | 75110 | 8120.26 | 1.08% | 0.00 |
| 2025-06-06 | 10.71 | 10.65 | -0.07 | -0.65% | 10.62 | 10.73 | 49526 | 5281.33 | 0.71% | 0.00 |
| 2025-06-05 | 10.75 | 10.72 | 0.03 | 0.28% | 10.60 | 10.76 | 59795 | 6391.68 | 0.86% | 0.00 |
| 2025-06-04 | 10.58 | 10.69 | 0.12 | 1.14% | 10.55 | 10.75 | 76892 | 8198.03 | 1.10% | 0.00 |
| 2025-06-03 | 10.54 | 10.57 | 0.00 | 0.00% | 10.46 | 10.64 | 68443 | 7206.61 | 0.98% | 0.00 |
| 2025-05-30 | 10.65 | 10.57 | -0.09 | -0.84% | 10.53 | 10.74 | 69804 | 7422.11 | 1.00% | 0.00 |
| 2025-05-29 | 10.41 | 10.66 | 0.24 | 2.30% | 10.40 | 10.69 | 66728 | 7073.57 | 0.96% | 0.00 |
| 2025-05-28 | 10.36 | 10.42 | 0.04 | 0.39% | 10.36 | 10.48 | 47896 | 4989.54 | 0.69% | 0.00 |
| 2025-05-27 | 10.52 | 10.38 | -0.14 | -1.33% | 10.31 | 10.52 | 59604 | 6188.43 | 0.86% | 0.00 |
| 2025-05-26 | 10.50 | 10.52 | 0.01 | 0.10% | 10.43 | 10.57 | 51629 | 5423.58 | 0.74% | 0.00 |
| 2025-05-23 | 10.66 | 10.51 | -0.14 | -1.31% | 10.51 | 10.76 | 77784 | 8270.82 | 1.12% | 0.00 |
| 2025-05-22 | 10.94 | 10.65 | -0.31 | -2.83% | 10.62 | 10.95 | 83020 | 8927.74 | 1.19% | 0.00 |
| 2025-05-21 | 10.94 | 10.96 | 0.03 | 0.27% | 10.85 | 11.07 | 90163 | 9875.11 | 1.30% | 0.00 |
| 2025-05-20 | 10.86 | 10.93 | 0.06 | 0.55% | 10.79 | 10.95 | 85605 | 9304.67 | 1.23% | 0.00 |
| 2025-05-19 | 10.92 | 10.87 | -0.07 | -0.64% | 10.75 | 11.00 | 72443 | 7855.42 | 1.04% | 0.00 |
| 2025-05-16 | 10.85 | 10.94 | 0.07 | 0.64% | 10.83 | 11.02 | 69240 | 7583.64 | 1.00% | 0.00 |
| 2025-05-15 | 11.05 | 10.87 | -0.22 | -1.98% | 10.80 | 11.06 | 92311 | 10061.72 | 1.33% | 0.00 |
| 2025-05-14 | 11.18 | 11.09 | -0.16 | -1.42% | 10.92 | 11.21 | 132291 | 14623.47 | 1.90% | 0.00 |
| 2025-05-13 | 11.21 | 11.25 | 0.14 | 1.26% | 11.09 | 11.53 | 180960 | 20442.72 | 2.60% | 0.00 |
| 2025-05-12 | 11.11 | 11.11 | 0.14 | 1.28% | 11.02 | 11.17 | 104119 | 11557.08 | 1.50% | 0.00 |
| 2025-05-09 | 11.14 | 10.97 | -0.11 | -0.99% | 10.93 | 11.16 | 115160 | 12686.79 | 1.66% | 0.00 |
| 2025-05-08 | 11.06 | 11.08 | -0.05 | -0.45% | 11.01 | 11.21 | 111224 | 12344.44 | 1.60% | 0.00 |
| 2025-05-07 | 11.16 | 11.13 | 0.13 | 1.18% | 11.01 | 11.31 | 133195 | 14871.27 | 1.92% | 0.00 |
| 2025-05-06 | 10.64 | 11.00 | 0.49 | 4.66% | 10.56 | 11.00 | 166903 | 18104.40 | 2.40% | 0.00 |
| 2025-04-30 | 10.67 | 10.51 | -0.12 | -1.13% | 10.50 | 10.71 | 142452 | 15063.05 | 2.05% | 0.00 |
| 2025-04-29 | 10.86 | 10.63 | -0.35 | -3.19% | 10.60 | 10.96 | 168386 | 18061.50 | 2.42% | 0.00 |
| 2025-04-28 | 10.99 | 10.98 | -0.46 | -4.02% | 10.80 | 11.29 | 267190 | 29469.70 | 3.84% | 0.00 |
| 2025-04-25 | 11.11 | 11.44 | 0.32 | 2.88% | 11.03 | 11.52 | 143155 | 16238.32 | 2.06% | 10.00 |
| 2025-04-24 | 11.02 | 11.12 | 0.12 | 1.09% | 10.93 | 11.30 | 122695 | 13671.27 | 1.77% | 0.00 |
| 2025-04-23 | 11.03 | 11.00 | 0.09 | 0.82% | 10.94 | 11.17 | 92659 | 10212.33 | 1.33% | 0.00 |
| 2025-04-22 | 10.92 | 10.91 | -0.03 | -0.27% | 10.81 | 11.04 | 83862 | 9169.72 | 1.21% | 0.00 |
| 2025-04-21 | 10.60 | 10.94 | 0.30 | 2.82% | 10.54 | 11.09 | 133431 | 14590.97 | 1.92% | 0.00 |
| 2025-04-18 | 10.54 | 10.64 | 0.09 | 0.85% | 10.46 | 10.69 | 71806 | 7607.58 | 1.03% | 0.00 |
| 2025-04-17 | 10.58 | 10.55 | -0.06 | -0.57% | 10.52 | 10.70 | 85993 | 9128.51 | 1.24% | 2.00 |
| 2025-04-16 | 10.78 | 10.61 | -0.25 | -2.30% | 10.49 | 10.83 | 90759 | 9658.27 | 1.31% | 32.00 |
| 2025-04-15 | 10.83 | 10.86 | 0.04 | 0.37% | 10.65 | 10.90 | 108024 | 11640.11 | 1.55% | 0.00 |
| 2025-04-14 | 10.70 | 10.82 | 0.20 | 1.88% | 10.70 | 10.92 | 114709 | 12416.88 | 1.65% | 0.00 |
| 2025-04-11 | 10.53 | 10.62 | 0.03 | 0.28% | 10.49 | 10.79 | 118181 | 12559.49 | 1.70% | 11.00 |
| 2025-04-10 | 10.71 | 10.59 | 0.19 | 1.83% | 10.54 | 10.91 | 174757 | 18725.91 | 2.51% | 0.00 |
| 2025-04-09 | 10.13 | 10.40 | 0.11 | 1.07% | 9.69 | 10.48 | 189315 | 19233.32 | 2.72% | 1.00 |
| 2025-04-08 | 9.93 | 10.29 | 0.54 | 5.54% | 9.93 | 10.54 | 238435 | 24498.27 | 3.43% | 0.00 |
| 2025-04-07 | 11.05 | 9.75 | -2.11 | -17.79% | 9.51 | 11.14 | 283063 | 29132.55 | 4.07% | 0.00 |
| 2025-04-03 | 12.08 | 11.86 | -0.29 | -2.39% | 11.82 | 12.22 | 148561 | 17805.03 | 2.14% | 0.00 |
| 2025-04-02 | 12.22 | 12.15 | -0.06 | -0.49% | 12.07 | 12.50 | 129554 | 15851.89 | 1.86% | 0.00 |
| 2025-04-01 | 12.43 | 12.21 | -0.34 | -2.71% | 12.19 | 12.60 | 219429 | 27120.31 | 3.16% | 0.00 |
| 2025-03-31 | 12.21 | 12.55 | 0.58 | 4.85% | 12.19 | 13.23 | 383707 | 48862.53 | 5.52% | 12.00 |
| 2025-03-28 | 12.64 | 11.97 | -0.67 | -5.30% | 11.95 | 12.74 | 223258 | 27294.25 | 3.21% | 0.00 |
| 2025-03-27 | 12.93 | 12.64 | -0.33 | -2.54% | 12.56 | 12.99 | 131614 | 16718.22 | 1.89% | 1.00 |
| 2025-03-26 | 12.95 | 12.97 | -0.05 | -0.38% | 12.91 | 13.28 | 118169 | 15426.40 | 1.70% | 0.00 |
| 2025-03-25 | 13.06 | 13.02 | -0.01 | -0.08% | 12.90 | 13.41 | 168881 | 22162.75 | 2.43% | 0.00 |
| 2025-03-24 | 13.41 | 13.03 | -0.20 | -1.51% | 12.79 | 13.53 | 221510 | 28831.88 | 3.19% | 0.00 |
| 2025-03-21 | 13.23 | 13.23 | -0.05 | -0.38% | 13.10 | 13.75 | 307769 | 41205.55 | 4.43% | 4.00 |
| 2025-03-20 | 12.55 | 13.28 | 0.68 | 5.40% | 12.45 | 13.42 | 319431 | 41775.62 | 4.60% | 0.00 |
| 2025-03-19 | 12.54 | 12.60 | 0.12 | 0.96% | 12.38 | 12.78 | 142885 | 17958.53 | 2.06% | 0.00 |
| 2025-03-18 | 12.34 | 12.48 | 0.16 | 1.30% | 12.29 | 12.62 | 112762 | 14079.71 | 1.62% | 0.00 |
| 2025-03-17 | 12.32 | 12.32 | 0.10 | 0.82% | 12.28 | 12.57 | 131720 | 16302.90 | 1.90% | 0.00 |
| 2025-03-14 | 12.02 | 12.22 | 0.21 | 1.75% | 12.00 | 12.34 | 135916 | 16603.66 | 1.96% | 0.00 |
| 2025-03-13 | 12.09 | 12.01 | -0.10 | -0.83% | 11.93 | 12.20 | 105816 | 12715.26 | 1.52% | 0.00 |
| 2025-03-12 | 12.26 | 12.11 | -0.13 | -1.06% | 11.98 | 12.32 | 146673 | 17711.86 | 2.11% | 0.00 |
| 2025-03-11 | 12.18 | 12.24 | -0.08 | -0.65% | 11.93 | 12.27 | 142553 | 17250.08 | 2.05% | 0.00 |
| 2025-03-10 | 12.61 | 12.32 | -0.30 | -2.38% | 12.12 | 12.75 | 211215 | 26058.99 | 3.04% | 0.00 |
| 2025-03-07 | 12.88 | 12.62 | -0.30 | -2.32% | 12.53 | 12.88 | 137768 | 17449.42 | 1.98% | 0.00 |
| 2025-03-06 | 12.90 | 12.92 | 0.12 | 0.94% | 12.79 | 13.10 | 120801 | 15587.91 | 1.74% | 0.00 |
| 2025-03-05 | 12.91 | 12.80 | -0.15 | -1.16% | 12.62 | 13.12 | 110342 | 14106.82 | 1.59% | 0.00 |
| 2025-03-04 | 12.72 | 12.95 | 0.19 | 1.49% | 12.58 | 13.00 | 118992 | 15238.36 | 1.71% | 0.00 |
| 2025-03-03 | 12.54 | 12.76 | 0.27 | 2.16% | 12.44 | 13.17 | 204518 | 26296.58 | 2.94% | 0.00 |
| 2025-02-28 | 12.92 | 12.49 | -0.39 | -3.03% | 12.39 | 12.97 | 157632 | 19947.00 | 2.27% | 0.00 |
| 2025-02-27 | 13.12 | 12.88 | -0.32 | -2.42% | 12.64 | 13.20 | 163209 | 21106.07 | 2.35% | 0.00 |
| 2025-02-26 | 12.89 | 13.20 | 0.49 | 3.86% | 12.80 | 13.35 | 217832 | 28718.65 | 3.13% | 0.00 |
| 2025-02-25 | 12.45 | 12.71 | 0.18 | 1.44% | 12.21 | 12.97 | 158358 | 20032.38 | 2.28% | 0.00 |
| 2025-02-24 | 12.46 | 12.53 | 0.09 | 0.72% | 12.33 | 12.64 | 142743 | 17860.23 | 2.05% | 0.00 |
| 2025-02-21 | 12.32 | 12.44 | 0.12 | 0.97% | 12.20 | 12.45 | 121890 | 15075.06 | 1.75% | 0.00 |
| 2025-02-20 | 12.41 | 12.32 | -0.09 | -0.73% | 12.15 | 12.43 | 106255 | 13024.43 | 1.53% | 0.00 |
深证大盘股票行情在线 K线走势图
