运达科技 (300440) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	19.67	17.33	-2.21	-11.31%	17.16	20.28	247816	45374	5.66%
2026-05-28	18.58	19.54	0.99	5.34%	18.40	19.64	201571	39043	4.60%
2026-05-27	18.88	18.55	-0.43	-2.27%	18.28	18.93	128190	23718	2.93%
2026-05-26	17.58	18.98	1.33	7.54%	17.45	19.19	220630	40998	5.04%
2026-05-25	17.79	17.65	0.02	0.11%	17.33	18.15	95639	16980	2.18%
2026-05-22	18.18	17.63	-0.17	-0.96%	17.55	18.25	100124	17787	2.29%
2026-05-21	19.10	17.80	-0.60	-3.26%	17.73	19.81	188798	35324	4.31%
2026-05-20	17.87	18.40	0.57	3.20%	17.72	18.90	164317	29941	3.75%
2026-05-19	18.16	17.88	-0.27	-1.49%	17.67	18.41	105120	18898	2.40%
2026-05-18	18.27	18.15	-0.07	-0.38%	17.74	18.70	108687	19781	2.48%
2026-05-15	18.06	18.22	0.38	2.13%	17.58	18.25	129416	23252	2.96%
2026-05-14	18.93	17.84	-0.83	-4.45%	17.82	18.96	126895	23162	2.90%
2026-05-13	18.03	18.67	0.63	3.49%	17.86	18.99	170383	31685	3.89%
2026-05-12	19.20	18.04	-1.13	-5.89%	17.51	19.20	264320	48136	6.04%
2026-05-11	19.45	19.17	-0.16	-0.83%	18.91	20.09	225448	43982	5.15%
2026-05-08	19.38	19.33	-0.06	-0.31%	18.87	19.43	101172	19347	2.31%
2026-05-07	18.78	19.39	0.68	3.63%	18.59	19.50	138442	26609	3.16%
2026-05-06	18.58	18.71	0.41	2.24%	18.36	19.18	154441	29030	3.53%
2026-04-30	17.87	18.30	0.58	3.27%	17.46	18.40	143910	25849	3.29%
2026-04-29	16.80	17.72	0.92	5.48%	16.76	18.40	179987	31749	4.11%
2026-04-28	17.10	16.80	-0.45	-2.61%	16.51	17.17	132253	22153	3.02%
2026-04-27	15.84	17.25	0.79	4.80%	15.40	17.62	281016	47553	6.42%
2026-04-24	17.08	16.46	-0.59	-3.46%	16.41	17.10	112210	18717	2.56%
2026-04-23	17.60	17.05	-0.53	-3.01%	16.89	17.76	97238	16768	2.22%
2026-04-22	17.34	17.58	0.08	0.46%	17.34	17.63	86077	15054	1.97%
2026-04-21	17.05	17.50	0.48	2.82%	16.81	17.55	130710	22604	2.99%
2026-04-20	16.50	17.02	0.54	3.28%	16.43	17.16	137354	23178	3.14%
2026-04-17	16.46	16.48	-0.09	-0.54%	16.14	16.67	120514	19827	2.75%
2026-04-16	16.41	16.57	0.27	1.66%	16.38	16.96	148641	24796	3.40%
2026-04-15	16.63	16.30	-0.22	-1.33%	16.15	16.77	80809	13283	1.85%
2026-04-14	16.30	16.52	0.33	2.04%	16.15	16.58	86062	14088	1.97%
2026-04-13	16.52	16.19	-0.33	-2.00%	15.98	16.75	98066	16016	2.24%
2026-04-10	16.70	16.52	-0.07	-0.42%	16.50	17.03	108107	18104	2.47%
2026-04-09	16.39	16.59	0.25	1.53%	16.13	16.90	114502	18944	2.62%
2026-04-08	16.02	16.34	0.61	3.88%	16.01	16.56	109669	17926	2.50%
2026-04-07	15.82	15.73	-0.04	-0.25%	15.58	16.65	92388	14857	2.11%
2026-04-03	16.52	15.77	-0.62	-3.78%	15.71	16.56	103761	16612	2.37%
2026-04-02	16.36	16.39	-0.12	-0.73%	16.16	16.66	96100	15753	2.19%
2026-04-01	16.10	16.51	0.66	4.16%	16.02	16.62	114092	18622	2.61%
2026-03-31	15.80	15.85	0.06	0.38%	15.71	16.10	97384	15494	2.22%
2026-03-30	15.40	15.79	0.26	1.67%	15.01	15.83	123903	19121	2.83%
2026-03-27	14.44	15.53	0.84	5.72%	14.25	15.98	211509	32661	4.83%
2026-03-26	14.25	14.69	0.34	2.37%	14.08	15.07	155114	22757	3.54%
2026-03-25	13.82	14.35	0.86	6.38%	13.56	14.55	145603	20532	3.33%
2026-03-24	13.53	13.49	0.34	2.59%	13.05	13.60	108263	14439	2.47%
2026-03-23	14.00	13.15	-0.95	-6.74%	12.96	14.03	166709	22476	3.81%
2026-03-20	15.55	14.10	-1.31	-8.50%	14.03	15.65	206016	30031	4.71%
2026-03-19	15.79	15.41	-0.53	-3.32%	15.29	15.87	62001	9649	1.42%
2026-03-18	15.68	15.94	0.36	2.31%	15.48	15.98	64950	10193	1.48%
2026-03-17	16.27	15.58	-0.58	-3.59%	15.50	16.35	84912	13419	1.94%
2026-03-16	16.37	16.16	-0.21	-1.28%	15.98	16.48	72796	11801	1.66%
2026-03-13	16.61	16.37	-0.33	-1.98%	16.31	16.73	53775	8866	1.23%
2026-03-12	17.16	16.70	-0.46	-2.68%	16.65	17.23	91975	15525	2.10%
2026-03-11	17.20	17.16	0.02	0.12%	17.07	17.64	98011	16934	2.24%
2026-03-10	16.80	17.14	0.65	3.94%	16.78	17.35	95297	16283	2.18%
2026-03-09	16.41	16.49	-0.14	-0.84%	15.85	16.59	116012	18759	2.65%
2026-03-06	16.63	16.63	0.00	0.00%	16.51	16.90	77369	12911	1.77%
2026-03-05	16.90	16.63	-0.02	-0.12%	16.51	17.28	98456	16576	2.25%
2026-03-04	16.61	16.65	-0.10	-0.60%	16.35	17.07	95766	16008	2.19%
2026-03-03	17.89	16.75	-0.94	-5.31%	16.57	17.89	216602	36879	4.95%
2026-03-02	17.64	17.69	-0.17	-0.95%	17.50	18.40	213243	38080	4.87%
2026-02-27	16.63	17.86	1.23	7.40%	16.18	18.02	266517	45937	6.09%
2026-02-26	16.50	16.63	0.25	1.53%	16.17	16.68	108889	17886	2.49%
2026-02-25	16.45	16.38	-0.07	-0.43%	16.11	16.65	107054	17501	2.45%
2026-02-24	15.95	16.45	0.72	4.58%	15.73	16.55	168904	27509	3.86%