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
2026-05-07	16.88	16.88	0.06	0.36%	16.68	17.03	202537	34122	2.90%
2026-05-06	16.24	16.82	0.60	3.70%	16.24	17.03	305255	51089	4.37%
2026-04-30	15.96	16.22	0.19	1.19%	15.81	16.44	231521	37271	3.32%
2026-04-29	15.81	16.03	0.16	1.01%	15.54	16.10	178992	28540	2.56%
2026-04-28	16.28	15.87	-0.16	-1.00%	15.81	16.66	259499	41785	3.72%
2026-04-27	16.32	16.03	0.15	0.94%	15.72	17.25	453429	73614	6.50%
2026-04-24	16.39	15.88	-0.49	-2.99%	15.88	16.60	191692	30893	2.75%
2026-04-23	16.45	16.37	-0.06	-0.37%	16.10	16.63	174988	28618	2.51%
2026-04-22	16.18	16.43	0.14	0.86%	16.10	16.44	153166	24942	2.19%
2026-04-21	16.58	16.29	-0.21	-1.27%	16.16	16.59	131465	21409	1.88%
2026-04-20	16.40	16.50	0.04	0.24%	16.14	16.82	235101	38699	3.37%
2026-04-17	16.00	16.46	0.42	2.62%	15.91	16.50	281331	45995	4.03%
2026-04-16	15.92	16.04	0.07	0.44%	15.73	16.38	250063	40173	3.58%
2026-04-15	17.01	15.97	-1.03	-6.06%	15.85	17.09	468027	76218	6.71%
2026-04-14	17.20	17.00	-0.17	-0.99%	16.71	17.29	262657	44326	3.76%
2026-04-13	16.70	17.17	0.27	1.60%	16.70	17.33	230070	39409	3.30%
2026-04-10	17.17	16.90	-0.13	-0.76%	16.78	17.42	257159	43761	3.68%
2026-04-09	17.02	17.03	-0.17	-0.99%	16.79	17.68	275621	47323	3.95%
2026-04-08	17.37	17.20	0.18	1.06%	17.10	17.55	239935	41447	3.44%
2026-04-07	17.76	17.02	-0.74	-4.17%	16.95	17.84	168382	29066	2.41%
2026-04-03	19.08	17.76	-1.26	-6.62%	17.46	19.15	273609	49166	3.92%
2026-04-02	18.92	19.02	0.08	0.42%	18.83	20.30	255515	49711	3.66%
2026-04-01	19.27	18.94	-0.11	-0.58%	18.77	19.48	150218	28633	2.15%
2026-03-31	19.58	19.05	-0.53	-2.71%	19.01	19.99	186009	36042	2.67%
2026-03-30	19.02	19.58	0.57	3.00%	19.00	20.46	228927	45079	3.28%
2026-03-27	18.97	19.01	-0.10	-0.52%	18.59	19.39	129872	24758	1.86%
2026-03-26	19.23	19.11	-0.18	-0.93%	18.92	20.10	196726	38329	2.82%
2026-03-25	18.71	19.29	0.58	3.10%	18.51	19.63	234469	45090	3.36%
2026-03-24	18.80	18.71	-0.21	-1.11%	17.18	18.85	442817	79616	6.35%
2026-03-23	19.16	18.92	-0.52	-2.67%	18.71	20.15	206706	40003	2.96%
2026-03-20	19.24	19.44	0.21	1.09%	19.10	20.19	175288	34448	2.51%
2026-03-19	19.30	19.23	-0.41	-2.09%	19.11	20.04	142123	27733	2.04%
2026-03-18	20.07	19.64	-0.39	-1.95%	19.26	20.38	147388	28896	2.11%
2026-03-17	19.98	20.03	-0.15	-0.74%	19.86	20.95	179116	36497	2.57%
2026-03-16	20.96	20.18	-0.79	-3.77%	19.98	21.04	255082	52016	3.66%
2026-03-13	21.50	20.97	-0.53	-2.47%	20.79	21.59	340896	72015	4.89%
2026-03-12	20.78	21.50	0.72	3.46%	20.10	21.98	337401	71246	4.84%
2026-03-11	19.92	20.78	0.86	4.32%	19.86	21.15	198625	41036	2.85%
2026-03-10	20.05	19.92	0.08	0.40%	19.65	20.15	94765	18928	1.36%
2026-03-09	19.50	19.84	0.08	0.40%	18.75	20.00	166823	32284	2.39%
2026-03-06	19.53	19.76	0.27	1.39%	19.21	20.31	125890	25008	1.80%
2026-03-05	19.10	19.49	0.58	3.07%	18.90	19.98	120431	23528	1.73%
2026-03-04	18.78	18.91	0.01	0.05%	18.69	19.57	100040	19122	1.43%
2026-03-03	19.53	18.90	-0.54	-2.78%	18.82	19.88	109471	21094	1.57%
2026-03-02	19.83	19.44	-0.64	-3.19%	19.37	20.16	104353	20530	1.50%
2026-02-27	20.05	20.08	-0.05	-0.25%	19.89	20.40	85903	17297	1.23%
2026-02-26	18.86	20.13	1.22	6.45%	18.70	20.24	158950	31329	2.28%
2026-02-25	19.00	18.91	-0.09	-0.47%	18.76	19.18	113215	21476	1.62%
2026-02-24	19.08	19.00	0.20	1.06%	18.88	19.35	65920	12589	0.94%
2026-02-13	18.96	18.80	-0.12	-0.63%	18.80	19.20	83522	15869	1.20%
2026-02-12	19.25	18.92	-0.33	-1.71%	18.85	19.30	76196	14502	1.09%
2026-02-11	18.80	19.25	0.39	2.07%	18.77	19.65	99354	19227	1.42%
2026-02-10	18.71	18.86	0.15	0.80%	18.60	18.99	70040	13186	1.00%
2026-02-09	18.87	18.71	0.12	0.65%	18.53	19.17	115718	21710	1.66%
2026-02-06	17.84	18.59	0.59	3.28%	17.73	18.93	194575	35882	2.79%
2026-02-05	18.18	18.00	-0.33	-1.80%	17.19	18.24	220832	39262	3.16%
2026-02-04	18.38	18.33	-0.15	-0.81%	17.96	18.45	108000	19651	1.55%
2026-02-03	18.37	18.48	0.29	1.59%	18.09	18.60	134838	24777	1.93%
2026-02-02	19.38	18.19	-1.27	-6.53%	18.03	19.88	205041	38343	2.94%
2026-01-30	20.63	19.46	-1.39	-6.67%	19.00	20.83	182297	35848	2.61%
2026-01-29	21.14	20.85	-0.37	-1.74%	20.76	21.68	134236	28449	1.92%
2026-01-28	21.38	21.22	-0.11	-0.52%	20.65	21.42	171602	36062	2.46%
2026-01-27	21.41	21.33	-0.14	-0.65%	20.95	21.99	178942	38177	2.56%