运达股份 (300772) - 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
2026-09-16	9.28	9.28	-0.04	-0.43%	9.15	9.50	166345	15459	2.38%
2026-09-15	9.13	9.32	0.13	1.41%	9.11	9.46	192861	17986	2.76%
2026-09-14	9.19	9.19	-0.07	-0.76%	9.06	9.32	101410	9310	1.45%
2026-09-11	9.15	9.26	0.04	0.43%	9.04	9.33	144875	13290	2.08%
2026-09-10	9.20	9.22	-0.02	-0.22%	9.02	9.32	119125	10935	1.71%
2026-09-09	9.36	9.24	-0.15	-1.60%	9.22	9.38	116052	10765	1.66%
2026-09-08	9.19	9.39	0.18	1.95%	9.15	9.50	197281	18478	2.83%
2026-09-07	9.26	9.21	-0.05	-0.54%	9.19	9.28	127053	11721	1.82%
2026-09-04	9.23	9.26	0.05	0.54%	9.21	9.37	153399	14256	2.20%
2026-09-03	9.31	9.21	-0.06	-0.65%	9.17	9.33	122256	11304	1.75%
2026-09-02	9.46	9.27	-0.26	-2.73%	9.27	9.50	164839	15374	2.36%
2026-09-01	9.52	9.53	-0.01	-0.10%	9.43	9.57	180066	17133	2.58%
2026-08-31	9.68	9.54	-0.23	-2.35%	9.48	9.77	304716	29148	4.37%
2026-08-28	10.00	9.77	-1.32	-11.90%	9.74	10.00	463359	45592	6.64%
2026-08-27	11.03	11.09	0.01	0.09%	10.82	11.09	111750	12265	1.60%
2026-08-26	10.96	11.08	0.07	0.64%	10.93	11.19	109799	12153	1.57%
2026-08-25	10.95	11.01	0.07	0.64%	10.76	11.06	106671	11661	1.53%
2026-08-24	11.33	10.94	-0.39	-3.44%	10.85	11.35	122046	13463	1.75%
2026-08-21	11.32	11.33	-0.01	-0.09%	11.18	11.39	67058	7583	0.96%
2026-08-20	11.46	11.34	-0.13	-1.13%	11.29	11.59	99646	11366	1.43%
2026-08-19	11.93	11.47	-0.52	-4.34%	11.44	12.02	137545	16031	1.97%
2026-08-18	12.17	11.99	-0.23	-1.88%	11.90	12.22	113901	13681	1.63%
2026-08-17	12.15	12.22	0.16	1.33%	12.06	12.42	103462	12598	1.48%
2026-08-14	12.40	12.06	-0.34	-2.74%	11.98	12.47	139653	16934	2.00%
2026-08-13	12.55	12.40	-0.14	-1.12%	12.36	12.61	117127	14597	1.68%
2026-08-12	12.35	12.54	0.24	1.95%	12.30	12.59	126338	15763	1.81%
2026-08-11	12.40	12.30	-0.18	-1.44%	12.20	12.45	112764	13877	1.62%
2026-08-10	12.53	12.48	-0.05	-0.40%	12.29	12.62	112918	14038	1.62%
2026-08-07	12.55	12.53	-0.08	-0.63%	12.36	12.63	163819	20428	2.35%
2026-08-06	12.85	12.61	-0.29	-2.25%	12.48	13.06	180903	23024	2.59%
2026-08-05	12.61	12.90	0.21	1.65%	12.61	12.98	185186	23758	2.65%
2026-08-04	12.93	12.69	-0.09	-0.70%	12.63	13.08	235292	30049	3.37%
2026-08-03	11.93	12.78	0.99	8.40%	11.88	12.79	421210	52712	6.04%
2026-07-31	11.66	11.79	0.00	0.00%	11.66	11.90	199285	23494	2.86%
2026-07-30	11.66	11.79	0.08	0.68%	11.65	12.07	167068	19862	2.39%
2026-07-29	11.39	11.71	0.20	1.74%	11.34	11.85	175500	20416	2.51%
2026-07-28	11.61	11.51	-0.07	-0.60%	11.44	11.93	165627	19187	2.37%
2026-07-27	11.20	11.58	0.42	3.76%	11.16	11.63	175016	20069	2.51%
2026-07-24	11.39	11.16	-0.26	-2.28%	11.13	11.58	182547	20722	2.62%
2026-07-23	11.01	11.42	0.40	3.63%	10.74	11.47	213400	24086	3.06%
2026-07-22	11.00	11.02	-0.05	-0.45%	10.84	11.06	157551	17237	2.26%
2026-07-21	10.95	11.07	0.04	0.36%	10.88	11.20	218246	24079	3.13%
2026-07-20	10.72	11.03	0.21	1.94%	10.67	11.10	232169	25397	3.33%
2026-07-17	10.81	10.82	0.00	0.00%	10.58	10.96	157529	16957	2.26%
2026-07-16	10.67	10.82	0.04	0.37%	10.59	11.03	122800	13293	1.76%
2026-07-15	10.61	10.78	0.15	1.41%	10.54	10.85	122149	13122	1.75%
2026-07-14	10.53	10.63	0.03	0.28%	10.38	10.67	137881	14531	1.98%
2026-07-13	11.35	10.60	-0.77	-6.77%	10.47	11.38	237168	25634	3.40%
2026-07-10	11.05	11.37	0.32	2.90%	10.89	11.71	200562	22813	2.87%
2026-07-09	11.16	11.05	-0.06	-0.54%	10.80	11.20	138360	15212	1.98%
2026-07-08	11.55	11.17	-0.34	-2.95%	11.13	11.62	151236	17087	2.17%
2026-07-07	11.92	11.51	-0.44	-3.68%	11.49	11.94	134927	15759	1.93%
2026-07-06	12.25	11.95	-0.24	-1.97%	11.88	12.35	182618	22045	2.62%
2026-07-03	12.06	12.19	0.18	1.50%	11.96	12.39	220757	26874	3.16%
2026-07-02	12.09	12.01	-0.18	-1.48%	12.00	12.41	221217	26961	3.17%
2026-07-01	12.12	12.19	-0.11	-0.89%	11.70	12.32	276155	33125	3.96%
2026-06-30	11.78	12.30	0.45	3.80%	11.78	12.63	287644	35536	4.12%
2026-06-29	11.68	11.85	0.10	0.85%	11.40	11.97	251385	29431	3.60%
2026-06-26	11.70	11.75	0.28	2.44%	11.66	12.33	341117	40796	4.89%
2026-06-25	11.76	11.47	-0.32	-2.71%	11.30	11.83	257877	29516	3.70%
2026-06-24	12.03	11.79	-0.15	-1.26%	11.63	12.03	118338	13921	1.70%
2026-06-23	12.20	11.94	-0.27	-2.21%	11.88	12.32	138918	16795	1.99%
2026-06-22	12.05	12.21	0.09	0.74%	11.83	12.25	166360	19985	2.38%
2026-06-18	12.33	12.12	-0.25	-2.02%	12.04	12.45	157304	19217	2.25%
2026-06-17	12.73	12.37	-0.41	-3.21%	12.28	12.73	165705	20632	2.37%
2026-06-16	12.75	12.78	0.04	0.31%	12.44	12.92	183461	23275	2.63%
2026-06-15	12.73	12.74	0.19	1.51%	12.51	13.00	184809	23511	2.65%
2026-06-12	12.55	12.55	0.17	1.37%	12.34	12.85	157599	19814	2.26%
2026-06-11	12.50	12.38	-0.20	-1.59%	12.12	12.57	126844	15643	1.82%
2026-06-10	12.70	12.58	-0.20	-1.56%	12.19	12.73	176016	21848	2.52%
2026-06-09	12.77	12.78	0.09	0.71%	12.42	12.91	160661	20464	2.30%