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
2025-12-16	11.89	11.84	-0.06	-0.50%	11.75	12.02	34735	4105	0.79%
2025-12-15	11.85	11.90	0.00	0.00%	11.76	12.07	20037	2392	0.45%
2025-12-12	11.98	11.90	-0.07	-0.58%	11.90	12.14	29084	3488	0.66%
2025-12-11	12.16	11.97	-0.17	-1.40%	11.97	12.20	34478	4154	0.78%
2025-12-10	12.27	12.14	-0.08	-0.65%	12.10	12.33	30458	3710	0.69%
2025-12-09	12.48	12.22	-0.23	-1.85%	12.21	12.50	40384	4979	0.91%
2025-12-08	12.22	12.45	0.23	1.88%	12.20	12.55	58857	7322	1.33%
2025-12-05	12.25	12.22	0.02	0.16%	12.06	12.48	67162	8240	1.52%
2025-12-04	11.75	12.20	0.48	4.10%	11.55	12.47	110144	13307	2.49%
2025-12-03	12.05	11.72	-0.30	-2.50%	11.70	12.07	54705	6450	1.24%
2025-12-02	12.13	12.02	-0.12	-0.99%	11.95	12.13	27147	3263	0.61%
2025-12-01	12.20	12.14	-0.03	-0.25%	12.02	12.27	45858	5565	1.04%
2025-11-28	11.93	12.17	0.21	1.76%	11.91	12.25	52756	6387	1.19%
2025-11-27	12.15	11.96	-0.15	-1.24%	11.92	12.20	47028	5666	1.06%
2025-11-26	12.22	12.11	-0.14	-1.14%	12.11	12.36	39509	4823	0.89%
2025-11-25	12.30	12.25	0.02	0.16%	12.21	12.45	41687	5132	0.94%
2025-11-24	12.16	12.23	0.23	1.92%	11.96	12.39	60962	7407	1.38%
2025-11-21	12.39	12.00	-0.43	-3.46%	11.88	12.51	81360	9869	1.84%
2025-11-20	12.37	12.43	0.13	1.06%	12.33	12.58	43090	5365	0.97%
2025-11-19	12.62	12.30	-0.33	-2.61%	12.23	12.65	61238	7580	1.38%
2025-11-18	12.54	12.63	0.09	0.72%	12.49	12.70	44361	5583	1.00%
2025-11-17	12.54	12.54	0.00	0.00%	12.39	12.66	42863	5376	0.97%
2025-11-14	12.54	12.54	-0.01	-0.08%	12.49	12.75	39065	4936	0.88%
2025-11-13	12.41	12.55	0.16	1.29%	12.37	12.58	35894	4489	0.81%
2025-11-12	12.63	12.39	-0.24	-1.90%	12.30	12.63	61732	7674	1.40%
2025-11-11	12.65	12.63	-0.02	-0.16%	12.58	12.88	71986	9151	1.63%
2025-11-10	12.60	12.65	0.07	0.56%	12.45	12.77	53438	6760	1.21%
2025-11-07	12.81	12.58	-0.33	-2.56%	12.56	12.94	80881	10239	1.83%
2025-11-06	12.72	12.91	0.19	1.49%	12.66	12.92	69473	8902	1.57%
2025-11-05	12.71	12.72	-0.08	-0.63%	12.55	12.82	73673	9357	1.67%
2025-11-04	13.15	12.80	-0.45	-3.40%	12.72	13.19	150072	19346	3.39%
2025-11-03	13.41	13.25	-0.15	-1.12%	13.09	13.48	82788	10940	1.87%
2025-10-31	13.73	13.40	-0.30	-2.19%	13.26	13.87	128087	17233	2.90%
2025-10-30	13.77	13.70	-0.26	-1.86%	13.59	13.97	101395	13963	2.29%
2025-10-29	14.45	13.96	-0.45	-3.12%	13.85	14.47	141391	19965	3.20%
2025-10-28	14.41	14.41	-0.07	-0.48%	14.06	14.53	153504	21968	3.47%
2025-10-27	14.18	14.48	0.64	4.62%	14.00	14.80	292403	42105	6.61%
2025-10-24	13.53	13.84	0.37	2.75%	13.44	14.28	185533	25928	4.20%
2025-10-23	13.15	13.47	0.34	2.59%	13.04	13.63	114475	15259	2.59%
2025-10-22	13.09	13.13	-0.01	-0.08%	12.89	13.15	46080	6000	1.04%
2025-10-21	13.10	13.14	0.22	1.70%	12.88	13.25	53917	7067	1.22%
2025-10-20	13.17	12.92	-0.01	-0.08%	12.71	13.22	60781	7854	1.37%
2025-10-17	12.88	12.93	0.05	0.39%	12.81	13.20	59862	7764	1.35%
2025-10-16	13.30	12.88	-0.39	-2.94%	12.84	13.30	74037	9606	1.67%
2025-10-15	13.09	13.27	0.12	0.91%	12.96	13.30	57413	7552	1.30%
2025-10-14	13.51	13.15	-0.26	-1.94%	13.02	13.69	103755	13840	2.35%
2025-10-13	13.30	13.41	-0.81	-5.70%	12.77	13.70	167873	22397	3.80%
2025-10-10	13.67	14.22	0.34	2.45%	13.43	14.33	186421	25956	4.22%
2025-10-09	13.50	13.88	0.61	4.60%	13.41	14.00	176621	24477	3.99%
2025-09-30	13.45	13.27	-0.18	-1.34%	13.20	13.58	112200	14972	2.54%
2025-09-29	13.35	13.45	0.27	2.05%	12.73	14.09	180188	24160	4.07%
2025-09-26	13.17	13.18	-0.01	-0.08%	13.05	13.40	82006	10831	1.85%
2025-09-25	13.20	13.19	0.09	0.69%	13.00	13.46	88405	11720	2.00%
2025-09-24	12.38	13.10	0.70	5.65%	12.30	13.23	123349	15917	2.79%
2025-09-23	12.82	12.40	-0.41	-3.20%	12.00	12.86	98598	12180	2.23%
2025-09-22	12.67	12.81	0.10	0.79%	12.60	12.82	53093	6743	1.20%
2025-09-19	12.93	12.71	-0.22	-1.70%	12.58	13.09	62111	7929	1.40%
2025-09-18	13.25	12.93	-0.32	-2.42%	12.75	13.34	98171	12832	2.22%
2025-09-17	13.30	13.25	-0.04	-0.30%	13.22	13.48	69554	9282	1.57%
2025-09-16	13.05	13.29	0.22	1.68%	12.92	13.44	75732	10006	1.71%
2025-09-15	13.15	13.07	-0.18	-1.36%	12.88	13.23	72295	9423	1.63%
2025-09-12	13.50	13.25	-0.20	-1.49%	13.17	13.56	86513	11552	1.96%
2025-09-11	13.30	13.45	0.15	1.13%	13.08	13.80	117448	15790	2.66%
2025-09-10	13.18	13.30	0.08	0.61%	13.18	13.51	86862	11560	1.96%
2025-09-09	13.41	13.22	-0.31	-2.29%	13.08	13.57	106197	14166	2.40%
2025-09-08	12.60	13.53	0.99	7.89%	12.59	13.63	174092	22974	3.94%