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
2025-09-15	17.88	18.70	0.92	5.17%	17.65	18.87	463846	85286	6.65%
2025-09-12	17.67	17.78	0.03	0.17%	17.47	18.12	346972	61797	4.97%
2025-09-11	18.09	17.75	-0.08	-0.45%	17.42	18.18	452427	80262	6.48%
2025-09-10	17.87	17.83	-0.17	-0.94%	17.51	18.07	282102	50103	4.04%
2025-09-09	18.52	18.00	-0.58	-3.12%	17.94	18.76	434250	79465	6.22%
2025-09-08	19.27	18.58	-0.50	-2.62%	18.18	19.64	754128	140473	10.81%
2025-09-05	15.94	19.08	3.18	20.00%	15.80	19.08	754536	137661	10.81%
2025-09-04	16.19	15.90	-0.26	-1.61%	15.53	16.59	369707	59667	5.30%
2025-09-03	15.62	16.16	0.70	4.53%	15.37	16.20	308994	48967	4.43%
2025-09-02	15.79	15.46	-0.30	-1.90%	15.27	15.88	199886	30925	2.86%
2025-09-01	15.89	15.76	-0.38	-2.35%	15.59	16.08	285774	45122	4.10%
2025-08-29	16.59	16.14	-0.04	-0.25%	15.80	16.65	271740	43903	3.89%
2025-08-28	16.76	16.18	-0.59	-3.52%	15.50	16.94	466036	75168	6.68%
2025-08-27	16.95	16.77	-0.21	-1.24%	16.70	17.29	329522	55919	4.72%
2025-08-26	16.83	16.98	0.04	0.24%	16.54	17.35	414168	70353	5.94%
2025-08-25	16.31	16.94	1.99	13.31%	16.07	17.63	718331	122526	10.29%
2025-08-22	14.50	14.95	0.45	3.10%	14.50	15.08	197943	29306	2.84%
2025-08-21	14.80	14.50	-0.39	-2.62%	14.40	14.85	181218	26408	2.60%
2025-08-20	14.90	14.89	-0.04	-0.27%	14.47	14.98	197203	29057	2.83%
2025-08-19	15.33	14.93	-0.53	-3.43%	14.86	15.38	276286	41536	3.96%
2025-08-18	15.45	15.46	0.02	0.13%	15.15	15.55	315593	48334	4.52%
2025-08-15	14.38	15.44	0.92	6.34%	14.35	15.85	392079	59968	5.62%
2025-08-14	14.85	14.52	-0.48	-3.20%	14.48	14.97	306116	44775	4.39%
2025-08-13	14.46	15.00	0.63	4.38%	14.41	15.30	517708	77212	7.42%
2025-08-12	14.26	14.37	0.05	0.35%	14.13	14.45	301949	43146	4.33%
2025-08-11	13.80	14.32	0.35	2.51%	13.80	14.46	531912	75436	7.62%
2025-08-08	12.89	13.97	1.08	8.38%	12.88	14.77	691057	96933	9.90%
2025-08-07	13.03	12.89	-0.17	-1.30%	12.82	13.10	136506	17627	1.96%
2025-08-06	13.25	13.06	-0.22	-1.66%	12.96	13.30	186922	24394	2.68%
2025-08-05	13.09	13.28	0.19	1.45%	12.96	13.40	222888	29436	3.19%
2025-08-04	12.79	13.09	0.32	2.51%	12.66	13.11	195669	25431	2.80%
2025-08-01	12.59	12.77	0.10	0.79%	12.55	12.91	135988	17358	1.95%
2025-07-31	12.90	12.67	-0.37	-2.84%	12.61	13.23	206924	26544	2.97%
2025-07-30	12.95	13.04	0.15	1.16%	12.86	13.25	226826	29652	3.25%
2025-07-29	13.00	12.89	-0.18	-1.38%	12.66	13.04	158901	20338	2.28%
2025-07-28	12.88	13.07	0.16	1.24%	12.74	13.24	224752	29235	3.22%
2025-07-25	12.96	12.91	0.02	0.16%	12.86	13.30	196219	25593	2.81%
2025-07-24	12.69	12.89	0.18	1.42%	12.64	12.91	115754	14826	1.66%
2025-07-23	13.02	12.71	-0.33	-2.53%	12.68	13.08	157067	20156	2.25%
2025-07-22	12.82	13.04	0.21	1.64%	12.75	13.14	195755	25446	2.81%
2025-07-21	12.75	12.83	0.11	0.86%	12.66	12.85	144860	18494	2.08%
2025-07-18	12.52	12.72	0.16	1.27%	12.38	12.92	218583	27614	3.13%
2025-07-17	12.56	12.56	0.02	0.16%	12.41	12.57	118514	14789	1.70%
2025-07-16	12.56	12.54	-0.12	-0.95%	12.32	12.66	180007	22458	2.58%
2025-07-15	12.95	12.66	-0.32	-2.47%	12.58	13.00	168927	21491	2.42%
2025-07-14	13.02	12.98	0.07	0.54%	12.85	13.07	129283	16748	1.85%
2025-07-11	12.98	12.91	-0.06	-0.46%	12.79	13.06	150232	19419	2.15%
2025-07-10	12.91	12.97	0.04	0.31%	12.82	13.09	159080	20620	2.28%
2025-07-09	13.22	12.93	-0.31	-2.34%	12.86	13.27	215907	28123	3.09%
2025-07-08	12.63	13.24	0.66	5.25%	12.52	13.33	361923	47380	5.19%
2025-07-07	12.53	12.64	0.11	0.88%	12.53	13.06	136452	17325	1.96%
2025-07-04	12.88	12.53	-0.37	-2.87%	12.48	12.88	184094	23194	2.64%
2025-07-03	12.77	12.90	-0.01	-0.08%	12.47	12.98	289721	36845	4.15%
2025-07-02	13.50	12.91	-0.19	-1.45%	12.74	13.77	378274	49502	5.42%
2025-07-01	12.85	13.10	0.22	1.71%	12.72	13.19	321163	41824	4.60%
2025-06-30	12.89	12.88	-0.02	-0.16%	12.78	13.14	289955	37453	4.16%
2025-06-27	13.04	12.90	-0.15	-1.15%	12.81	13.14	305946	39630	4.38%
2025-06-26	12.58	13.05	0.39	3.08%	12.56	13.53	591392	77519	8.47%
2025-06-25	12.83	12.66	-0.10	-0.78%	12.45	12.83	231160	29121	3.31%
2025-06-24	12.79	12.76	0.08	0.63%	12.58	12.86	304690	38769	4.37%
2025-06-23	12.09	12.68	0.66	5.49%	12.03	12.98	417288	52502	5.98%
2025-06-20	12.65	12.02	-0.70	-5.50%	12.01	12.65	380720	46716	5.46%
2025-06-19	12.65	12.72	0.07	0.55%	12.50	13.00	469746	59757	6.73%
2025-06-18	12.51	12.65	0.04	0.32%	12.41	12.86	453605	57255	6.50%
2025-06-17	12.92	12.61	-0.11	-0.86%	12.53	13.21	791829	100997	11.35%
2025-06-16	10.92	12.72	2.12	20.00%	10.83	12.72	952701	116703	13.65%
2025-06-13	10.72	10.60	-0.18	-1.67%	10.55	10.78	72811	7768	1.04%
2025-06-12	10.74	10.78	0.04	0.37%	10.60	10.81	60692	6496	0.87%
2025-06-11	10.63	10.74	0.11	1.03%	10.62	10.87	65922	7097	0.94%
2025-06-10	10.78	10.63	-0.16	-1.48%	10.54	10.82	69873	7464	1.00%
2025-06-09	10.70	10.79	0.14	1.31%	10.69	10.89	75110	8120	1.08%