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
2026-07-29	15.68	14.89	-0.66	-4.24%	14.61	15.68	100010	14999	2.27%
2026-07-28	16.00	15.55	-0.60	-3.72%	15.37	16.20	64553	10152	1.47%
2026-07-27	15.76	16.15	0.45	2.87%	15.48	16.25	65666	10440	1.49%
2026-07-24	16.36	15.70	-0.86	-5.19%	15.61	16.72	87482	14019	1.99%
2026-07-23	16.33	16.56	0.09	0.55%	16.10	16.81	85838	14075	1.95%
2026-07-22	17.33	16.47	-1.06	-6.05%	16.40	17.77	125734	21236	2.86%
2026-07-21	17.30	17.53	0.35	2.04%	14.60	17.74	218358	35192	4.96%
2026-07-20	19.78	17.18	-2.34	-11.99%	16.50	19.89	184615	33063	4.19%
2026-07-17	19.91	19.52	-0.38	-1.91%	19.29	20.22	106477	20996	2.42%
2026-07-16	20.18	19.90	-0.43	-2.12%	19.65	20.41	75213	15030	1.71%
2026-07-15	19.86	20.33	0.51	2.57%	19.28	20.43	100632	20106	2.29%
2026-07-14	19.83	19.82	0.08	0.41%	19.00	20.17	107483	21009	2.44%
2026-07-13	21.27	19.74	-1.57	-7.37%	19.41	21.27	170895	34188	3.88%
2026-07-10	19.73	21.31	1.53	7.74%	19.72	21.89	213363	45137	4.85%
2026-07-09	20.09	19.78	-0.30	-1.49%	19.20	20.13	90702	17824	2.06%
2026-07-08	20.58	20.08	-0.47	-2.29%	19.78	20.58	78162	15701	1.78%
2026-07-07	20.80	20.55	-0.38	-1.82%	20.45	21.20	84910	17608	1.93%
2026-07-06	20.79	20.93	0.18	0.87%	20.02	21.35	120117	24881	2.73%
2026-07-03	21.52	20.75	-0.77	-3.58%	20.43	21.53	121255	25197	2.75%
2026-07-02	21.78	21.52	-0.36	-1.65%	21.20	22.50	164947	36198	3.75%
2026-07-01	21.32	21.88	0.55	2.58%	21.10	22.35	158885	34605	3.61%
2026-06-30	21.09	21.33	0.04	0.19%	20.52	21.33	130816	27336	2.97%
2026-06-29	21.20	21.29	-0.07	-0.33%	20.68	22.18	181153	38686	4.14%
2026-06-26	20.00	21.36	1.25	6.22%	19.70	21.70	216624	45992	4.95%
2026-06-25	20.67	20.11	-0.61	-2.94%	20.00	21.12	150205	30613	3.43%
2026-06-24	20.09	20.72	0.47	2.32%	19.40	20.80	182074	36507	4.16%
2026-06-23	19.00	20.25	1.33	7.03%	18.65	20.70	228488	45646	5.22%
2026-06-22	19.21	18.92	-0.56	-2.87%	18.00	19.48	179728	33447	4.11%
2026-06-18	19.20	19.48	0.54	2.85%	18.51	19.66	137802	26177	3.15%
2026-06-17	19.45	18.94	-0.59	-3.02%	18.41	19.68	140395	26692	3.21%
2026-06-16	19.73	19.53	-0.25	-1.26%	19.38	19.83	75908	14842	1.73%
2026-06-15	19.30	19.78	0.58	3.02%	19.15	19.79	109032	21267	2.49%
2026-06-12	19.38	19.20	-0.08	-0.41%	19.05	19.80	125090	24338	2.86%
2026-06-11	18.50	19.28	0.72	3.88%	18.22	19.30	103183	19341	2.36%
2026-06-10	18.60	18.56	-0.18	-0.96%	18.11	18.84	94097	17352	2.15%
2026-06-09	18.40	18.74	0.45	2.46%	18.22	18.78	84881	15755	1.94%
2026-06-08	18.50	18.29	-0.56	-2.97%	18.13	18.98	129804	24050	2.96%
2026-06-05	18.15	18.85	0.89	4.96%	17.97	18.90	166065	30660	3.79%
2026-06-04	16.72	17.96	1.16	6.90%	16.50	17.98	128876	22254	2.94%
2026-06-03	16.93	16.80	-0.11	-0.65%	16.63	17.25	116943	19861	2.67%
2026-06-02	17.28	16.91	-0.54	-3.09%	16.48	17.40	127472	21577	2.91%
2026-06-01	17.69	17.45	0.12	0.69%	17.32	18.96	140607	25146	3.21%
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%