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 |
|---|
| 2026-03-25 | 18.71 | 19.29 | 0.58 | 3.10% | 18.51 | 19.63 | 234469 | 45090.14 | 3.36% | 0.00 |
| 2026-03-24 | 18.80 | 18.71 | -0.21 | -1.11% | 17.18 | 18.85 | 442817 | 79616.61 | 6.35% | 0.00 |
| 2026-03-23 | 19.16 | 18.92 | -0.52 | -2.67% | 18.71 | 20.15 | 206706 | 40003.34 | 2.96% | 3.00 |
| 2026-03-20 | 19.24 | 19.44 | 0.21 | 1.09% | 19.10 | 20.19 | 175288 | 34448.32 | 2.51% | 3.00 |
| 2026-03-19 | 19.30 | 19.23 | -0.41 | -2.09% | 19.11 | 20.04 | 142123 | 27733.92 | 2.04% | 0.00 |
| 2026-03-18 | 20.07 | 19.64 | -0.39 | -1.95% | 19.26 | 20.38 | 147388 | 28896.66 | 2.11% | 1.00 |
| 2026-03-17 | 19.98 | 20.03 | -0.15 | -0.74% | 19.86 | 20.95 | 179116 | 36497.60 | 2.57% | 5.00 |
| 2026-03-16 | 20.96 | 20.18 | -0.79 | -3.77% | 19.98 | 21.04 | 255082 | 52016.79 | 3.66% | 0.00 |
| 2026-03-13 | 21.50 | 20.97 | -0.53 | -2.47% | 20.79 | 21.59 | 340896 | 72015.20 | 4.89% | 0.00 |
| 2026-03-12 | 20.78 | 21.50 | 0.72 | 3.46% | 20.10 | 21.98 | 337401 | 71246.46 | 4.84% | 1.00 |
| 2026-03-11 | 19.92 | 20.78 | 0.86 | 4.32% | 19.86 | 21.15 | 198625 | 41036.63 | 2.85% | 20.00 |
| 2026-03-10 | 20.05 | 19.92 | 0.08 | 0.40% | 19.65 | 20.15 | 94765 | 18928.80 | 1.36% | 0.00 |
| 2026-03-09 | 19.50 | 19.84 | 0.08 | 0.40% | 18.75 | 20.00 | 166823 | 32284.39 | 2.39% | 0.00 |
| 2026-03-06 | 19.53 | 19.76 | 0.27 | 1.39% | 19.21 | 20.31 | 125890 | 25008.92 | 1.80% | 0.00 |
| 2026-03-05 | 19.10 | 19.49 | 0.58 | 3.07% | 18.90 | 19.98 | 120431 | 23528.93 | 1.73% | 0.00 |
| 2026-03-04 | 18.78 | 18.91 | 0.01 | 0.05% | 18.69 | 19.57 | 100040 | 19122.53 | 1.43% | 0.00 |
| 2026-03-03 | 19.53 | 18.90 | -0.54 | -2.78% | 18.82 | 19.88 | 109471 | 21094.43 | 1.57% | 0.00 |
| 2026-03-02 | 19.83 | 19.44 | -0.64 | -3.19% | 19.37 | 20.16 | 104353 | 20530.86 | 1.50% | 0.00 |
| 2026-02-27 | 20.05 | 20.08 | -0.05 | -0.25% | 19.89 | 20.40 | 85903 | 17297.98 | 1.23% | 0.00 |
| 2026-02-26 | 18.86 | 20.13 | 1.22 | 6.45% | 18.70 | 20.24 | 158950 | 31329.75 | 2.28% | 0.00 |
| 2026-02-25 | 19.00 | 18.91 | -0.09 | -0.47% | 18.76 | 19.18 | 113215 | 21476.09 | 1.62% | 0.00 |
| 2026-02-24 | 19.08 | 19.00 | 0.20 | 1.06% | 18.88 | 19.35 | 65920 | 12589.69 | 0.94% | 0.00 |
| 2026-02-13 | 18.96 | 18.80 | -0.12 | -0.63% | 18.80 | 19.20 | 83522 | 15869.80 | 1.20% | 0.00 |
| 2026-02-12 | 19.25 | 18.92 | -0.33 | -1.71% | 18.85 | 19.30 | 76196 | 14502.00 | 1.09% | 0.00 |
| 2026-02-11 | 18.80 | 19.25 | 0.39 | 2.07% | 18.77 | 19.65 | 99354 | 19227.79 | 1.42% | 0.00 |
| 2026-02-10 | 18.71 | 18.86 | 0.15 | 0.80% | 18.60 | 18.99 | 70040 | 13186.17 | 1.00% | 0.00 |
| 2026-02-09 | 18.87 | 18.71 | 0.12 | 0.65% | 18.53 | 19.17 | 115718 | 21710.08 | 1.66% | 0.00 |
| 2026-02-06 | 17.84 | 18.59 | 0.59 | 3.28% | 17.73 | 18.93 | 194575 | 35882.95 | 2.79% | 0.00 |
| 2026-02-05 | 18.18 | 18.00 | -0.33 | -1.80% | 17.19 | 18.24 | 220832 | 39262.36 | 3.16% | 0.00 |
| 2026-02-04 | 18.38 | 18.33 | -0.15 | -0.81% | 17.96 | 18.45 | 108000 | 19651.49 | 1.55% | 0.00 |
| 2026-02-03 | 18.37 | 18.48 | 0.29 | 1.59% | 18.09 | 18.60 | 134838 | 24777.04 | 1.93% | 0.00 |
| 2026-02-02 | 19.38 | 18.19 | -1.27 | -6.53% | 18.03 | 19.88 | 205041 | 38343.39 | 2.94% | 0.00 |
| 2026-01-30 | 20.63 | 19.46 | -1.39 | -6.67% | 19.00 | 20.83 | 182297 | 35848.86 | 2.61% | 2.00 |
| 2026-01-29 | 21.14 | 20.85 | -0.37 | -1.74% | 20.76 | 21.68 | 134236 | 28449.37 | 1.92% | 0.00 |
| 2026-01-28 | 21.38 | 21.22 | -0.11 | -0.52% | 20.65 | 21.42 | 171602 | 36062.94 | 2.46% | 0.00 |
| 2026-01-27 | 21.41 | 21.33 | -0.14 | -0.65% | 20.95 | 21.99 | 178942 | 38177.59 | 2.56% | 2.00 |
| 2026-01-26 | 21.51 | 21.47 | 1.17 | 5.76% | 20.53 | 21.93 | 331934 | 70806.23 | 4.76% | 22.00 |
| 2026-01-23 | 19.71 | 20.30 | 0.64 | 3.26% | 19.71 | 20.33 | 150021 | 30203.39 | 2.15% | 0.00 |
| 2026-01-22 | 19.44 | 19.66 | 0.16 | 0.82% | 19.38 | 19.87 | 102594 | 20177.19 | 1.47% | 0.00 |
| 2026-01-21 | 19.68 | 19.50 | -0.20 | -1.02% | 19.42 | 20.17 | 116371 | 22959.76 | 1.67% | 0.00 |
| 2026-01-20 | 19.94 | 19.70 | -0.14 | -0.71% | 19.36 | 19.94 | 109050 | 21375.88 | 1.56% | 0.00 |
| 2026-01-19 | 19.45 | 19.84 | 0.35 | 1.80% | 19.37 | 19.98 | 126707 | 25071.46 | 1.82% | 0.00 |
| 2026-01-16 | 19.32 | 19.49 | 0.19 | 0.98% | 19.16 | 19.65 | 113535 | 22021.71 | 1.63% | 0.00 |
| 2026-01-15 | 18.93 | 19.30 | 0.37 | 1.95% | 18.86 | 19.85 | 141272 | 27157.08 | 2.02% | 0.00 |
| 2026-01-14 | 19.49 | 18.93 | -0.53 | -2.72% | 18.70 | 19.78 | 228555 | 43909.81 | 3.28% | 0.00 |
| 2026-01-13 | 20.47 | 19.46 | -1.10 | -5.35% | 19.31 | 20.55 | 264490 | 52045.28 | 3.79% | 0.00 |
| 2026-01-12 | 19.94 | 20.56 | 0.46 | 2.29% | 19.92 | 20.94 | 152529 | 31407.11 | 2.19% | 0.00 |
| 2026-01-09 | 20.32 | 20.10 | 0.07 | 0.35% | 19.95 | 21.15 | 189646 | 38733.74 | 2.72% | 5.00 |
| 2026-01-08 | 19.90 | 20.03 | 0.04 | 0.20% | 19.70 | 20.38 | 173510 | 34847.49 | 2.49% | 0.00 |
| 2026-01-07 | 20.08 | 19.99 | -0.13 | -0.65% | 19.94 | 20.50 | 132319 | 26583.95 | 1.90% | 0.00 |
| 2026-01-06 | 19.89 | 20.12 | 0.32 | 1.62% | 19.52 | 20.33 | 165125 | 32928.80 | 2.37% | 0.00 |
| 2026-01-05 | 19.19 | 19.80 | 0.74 | 3.88% | 18.43 | 19.95 | 180851 | 35218.08 | 2.59% | 0.00 |
| 2025-12-31 | 19.33 | 19.06 | -0.34 | -1.75% | 19.06 | 19.49 | 87962 | 16909.54 | 1.26% | 0.00 |
| 2025-12-30 | 19.56 | 19.40 | -0.40 | -2.02% | 18.88 | 19.70 | 177526 | 34183.00 | 2.54% | 0.00 |
| 2025-12-29 | 19.16 | 19.80 | 0.67 | 3.50% | 19.10 | 20.33 | 235935 | 46801.48 | 3.38% | 0.00 |
| 2025-12-26 | 19.13 | 19.13 | -0.07 | -0.36% | 18.91 | 19.50 | 100289 | 19202.13 | 1.44% | 0.00 |
| 2025-12-25 | 18.64 | 19.20 | 0.49 | 2.62% | 18.50 | 19.46 | 161924 | 31016.53 | 2.32% | 0.00 |
| 2025-12-24 | 18.29 | 18.71 | 0.33 | 1.80% | 17.93 | 18.73 | 99702 | 18450.75 | 1.43% | 0.00 |
| 2025-12-23 | 18.29 | 18.38 | -0.06 | -0.33% | 18.25 | 18.68 | 90831 | 16774.46 | 1.30% | 0.00 |
| 2025-12-22 | 18.31 | 18.44 | 0.08 | 0.44% | 18.00 | 18.90 | 118918 | 21905.03 | 1.70% | 0.00 |
| 2025-12-19 | 18.85 | 18.36 | -0.42 | -2.24% | 18.30 | 18.95 | 88610 | 16382.31 | 1.27% | 4.00 |
| 2025-12-18 | 18.98 | 18.78 | -0.27 | -1.42% | 18.41 | 19.03 | 74250 | 13935.93 | 1.06% | 0.00 |
| 2025-12-17 | 18.48 | 19.05 | 0.50 | 2.70% | 18.21 | 19.15 | 113459 | 21292.40 | 1.63% | 0.00 |
| 2025-12-16 | 18.75 | 18.55 | -0.41 | -2.16% | 18.37 | 18.93 | 89762 | 16691.32 | 1.29% | 0.00 |
| 2025-12-15 | 18.82 | 18.96 | 0.14 | 0.74% | 18.53 | 19.28 | 160304 | 30516.31 | 2.30% | 0.00 |
| 2025-12-12 | 18.81 | 18.82 | -0.10 | -0.53% | 18.42 | 18.93 | 128232 | 23904.54 | 1.84% | 0.00 |
| 2025-12-11 | 18.28 | 18.92 | 0.74 | 4.07% | 18.19 | 19.35 | 197960 | 37349.97 | 2.84% | 0.00 |
| 2025-12-10 | 18.75 | 18.18 | -0.67 | -3.55% | 17.80 | 18.75 | 149995 | 27127.23 | 2.15% | 8.00 |
| 2025-12-09 | 18.83 | 18.85 | -0.15 | -0.79% | 18.59 | 19.39 | 135608 | 25702.32 | 1.94% | 0.00 |
| 2025-12-08 | 18.31 | 19.00 | 0.69 | 3.77% | 18.26 | 19.30 | 231639 | 43834.96 | 3.32% | 0.00 |
| 2025-12-05 | 17.88 | 18.31 | 0.32 | 1.78% | 17.87 | 18.97 | 179066 | 33052.95 | 2.57% | 0.00 |
| 2025-12-04 | 17.92 | 17.99 | -0.02 | -0.11% | 17.71 | 18.18 | 130541 | 23444.71 | 1.87% | 0.00 |
| 2025-12-03 | 17.50 | 18.01 | 0.46 | 2.62% | 17.48 | 18.14 | 195220 | 34878.52 | 2.80% | 0.00 |
| 2025-12-02 | 17.38 | 17.55 | 0.10 | 0.57% | 17.08 | 17.60 | 110191 | 19212.59 | 1.58% | 0.00 |
| 2025-12-01 | 17.37 | 17.45 | -0.02 | -0.11% | 16.67 | 17.65 | 191417 | 32726.85 | 2.74% | 0.00 |
| 2025-11-28 | 16.98 | 17.47 | 0.49 | 2.89% | 16.92 | 17.75 | 124811 | 21827.42 | 1.79% | 0.00 |
| 2025-11-27 | 17.10 | 16.98 | -0.18 | -1.05% | 16.94 | 17.39 | 87774 | 15061.73 | 1.26% | 0.00 |
| 2025-11-26 | 17.03 | 17.16 | 0.09 | 0.53% | 16.86 | 17.44 | 108618 | 18660.97 | 1.56% | 0.00 |
| 2025-11-25 | 17.01 | 17.07 | 0.10 | 0.59% | 16.82 | 17.33 | 112345 | 19223.67 | 1.61% | 0.00 |
| 2025-11-24 | 16.71 | 16.97 | 0.27 | 1.62% | 16.63 | 17.54 | 177693 | 30476.73 | 2.55% | 4.00 |
深证大盘股票行情在线 K线走势图
运达股份(300772)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
