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
2026-06-18	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%
2026-06-08	13.34	12.69	-0.73	-5.44%	12.35	13.34	238859	30617	3.42%
2026-06-05	13.65	13.42	-0.16	-1.18%	13.12	13.97	205195	27698	2.94%
2026-06-04	13.89	13.58	-0.42	-3.00%	13.50	14.04	187705	25743	2.69%
2026-06-03	14.32	14.00	-0.35	-2.44%	13.81	14.39	185795	26173	2.66%
2026-06-02	15.07	14.35	-0.82	-5.41%	14.31	15.18	193811	28165	2.78%
2026-06-01	15.15	15.17	0.07	0.46%	15.03	15.50	125778	19162	1.80%
2026-05-29	15.81	15.10	-0.77	-4.85%	15.03	15.90	185054	28299	2.65%
2026-05-28	15.95	15.87	-0.03	-0.19%	15.59	16.05	131746	20870	1.89%
2026-05-27	16.00	15.90	-0.24	-1.49%	15.82	16.58	197881	32113	2.84%
2026-05-26	15.86	16.14	0.21	1.32%	15.00	16.20	279984	43753	4.01%
2026-05-25	16.28	15.93	-0.22	-1.36%	15.80	16.36	159515	25455	2.29%
2026-05-22	16.13	16.15	0.23	1.44%	15.88	16.28	144610	23248	2.07%
2026-05-21	16.68	15.92	-0.63	-3.81%	15.92	16.75	206837	33871	2.96%
2026-05-20	16.81	16.55	-0.37	-2.19%	16.36	17.01	157746	26148	2.26%
2026-05-19	16.35	16.92	0.55	3.36%	16.25	17.05	270540	45377	3.88%
2026-05-18	16.00	16.37	0.37	2.31%	15.92	16.75	207470	34118	2.97%
2026-05-15	16.40	16.00	-0.46	-2.79%	15.88	16.55	231515	37230	3.32%
2026-05-14	17.08	16.46	-0.49	-2.89%	16.34	17.23	228062	38028	3.27%
2026-05-13	16.65	16.95	0.36	2.17%	16.52	17.07	233208	39231	3.34%
2026-05-12	16.73	16.59	-0.12	-0.72%	16.46	17.09	251770	42222	3.61%
2026-05-11	17.13	16.71	-0.29	-1.71%	16.61	17.30	344782	57849	4.94%
2026-05-08	16.83	17.00	0.12	0.71%	16.73	17.16	175804	29881	2.52%
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%