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
2025-10-31	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%
2025-09-05	12.31	12.54	0.29	2.37%	11.98	12.55	99573	12265	2.25%
2025-09-04	12.43	12.25	-0.12	-0.97%	12.04	12.54	96742	11935	2.19%
2025-09-03	12.72	12.37	-0.28	-2.21%	12.29	12.74	88449	11054	2.00%
2025-09-02	13.28	12.65	-0.63	-4.74%	12.53	13.28	118586	15125	2.68%
2025-09-01	13.16	13.28	0.11	0.84%	12.95	13.31	102015	13393	2.31%
2025-08-29	13.18	13.17	0.02	0.15%	12.99	13.34	79192	10396	1.79%
2025-08-28	12.88	13.15	0.27	2.10%	12.56	13.17	162030	20837	3.66%
2025-08-27	13.49	12.88	-0.54	-4.02%	12.85	13.58	120067	15922	2.72%
2025-08-26	13.58	13.42	-0.19	-1.40%	13.37	13.66	89045	12020	2.01%
2025-08-25	13.42	13.61	0.29	2.18%	13.12	13.86	171762	23254	3.88%
2025-08-22	13.38	13.32	-0.06	-0.45%	13.20	13.55	103276	13730	2.34%
2025-08-21	13.47	13.38	0.00	0.00%	13.32	13.64	109002	14675	2.46%
2025-08-20	13.20	13.38	0.10	0.75%	13.12	13.60	160320	21421	3.63%
2025-08-19	13.56	13.28	-0.31	-2.28%	13.20	13.76	229223	30718	5.18%
2025-08-18	14.70	13.59	-0.85	-5.89%	13.51	15.46	402330	57068	9.10%
2025-08-15	14.03	14.44	0.48	3.44%	14.01	14.59	147224	21120	3.33%
2025-08-14	14.30	13.96	-0.28	-1.97%	13.95	14.42	137784	19446	3.12%
2025-08-13	13.95	14.24	0.29	2.08%	13.91	14.60	177510	25259	4.01%
2025-08-12	14.29	13.95	-0.26	-1.83%	13.88	14.33	166353	23251	3.76%
2025-08-11	13.76	14.21	0.50	3.65%	13.76	14.23	163772	22976	3.70%
2025-08-08	13.70	13.71	-0.12	-0.87%	13.51	14.05	184610	25392	4.17%
2025-08-07	13.38	13.83	0.34	2.52%	13.22	14.05	222082	30495	5.02%
2025-08-06	13.33	13.49	0.16	1.20%	13.20	13.70	232335	31329	5.25%
2025-08-05	12.44	13.33	0.99	8.02%	12.38	13.54	296277	38586	6.70%
2025-08-04	11.50	12.34	0.79	6.84%	11.50	12.58	196920	23877	4.45%
2025-08-01	11.68	11.55	-0.13	-1.11%	11.50	11.75	86185	9968	1.95%
2025-07-31	11.58	11.68	0.11	0.95%	11.52	11.89	119661	14080	2.71%
2025-07-30	11.69	11.57	-0.19	-1.62%	11.43	11.89	96529	11212	2.18%
2025-07-29	11.55	11.76	0.16	1.38%	11.47	11.82	118776	13910	2.69%
2025-07-28	11.65	11.60	0.02	0.17%	11.41	11.75	97415	11264	2.20%
2025-07-25	11.58	11.58	-0.02	-0.17%	11.30	11.65	121101	13866	2.74%
2025-07-24	11.78	11.60	-0.20	-1.69%	11.40	12.04	187599	21777	4.24%