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
2025-08-01	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%
2025-06-06	10.71	10.65	-0.07	-0.65%	10.62	10.73	49526	5281	0.71%
2025-06-05	10.75	10.72	0.03	0.28%	10.60	10.76	59795	6391	0.86%
2025-06-04	10.58	10.69	0.12	1.14%	10.55	10.75	76892	8198	1.10%
2025-06-03	10.54	10.57	0.00	0.00%	10.46	10.64	68443	7206	0.98%
2025-05-30	10.65	10.57	-0.09	-0.84%	10.53	10.74	69804	7422	1.00%
2025-05-29	10.41	10.66	0.24	2.30%	10.40	10.69	66728	7073	0.96%
2025-05-28	10.36	10.42	0.04	0.39%	10.36	10.48	47896	4989	0.69%
2025-05-27	10.52	10.38	-0.14	-1.33%	10.31	10.52	59604	6188	0.86%
2025-05-26	10.50	10.52	0.01	0.10%	10.43	10.57	51629	5423	0.74%
2025-05-23	10.66	10.51	-0.14	-1.31%	10.51	10.76	77784	8270	1.12%
2025-05-22	10.94	10.65	-0.31	-2.83%	10.62	10.95	83020	8927	1.19%
2025-05-21	10.94	10.96	0.03	0.27%	10.85	11.07	90163	9875	1.30%
2025-05-20	10.86	10.93	0.06	0.55%	10.79	10.95	85605	9304	1.23%
2025-05-19	10.92	10.87	-0.07	-0.64%	10.75	11.00	72443	7855	1.04%
2025-05-16	10.85	10.94	0.07	0.64%	10.83	11.02	69240	7583	1.00%
2025-05-15	11.05	10.87	-0.22	-1.98%	10.80	11.06	92311	10061	1.33%
2025-05-14	11.18	11.09	-0.16	-1.42%	10.92	11.21	132291	14623	1.90%
2025-05-13	11.21	11.25	0.14	1.26%	11.09	11.53	180960	20442	2.60%
2025-05-12	11.11	11.11	0.14	1.28%	11.02	11.17	104119	11557	1.50%
2025-05-09	11.14	10.97	-0.11	-0.99%	10.93	11.16	115160	12686	1.66%
2025-05-08	11.06	11.08	-0.05	-0.45%	11.01	11.21	111224	12344	1.60%
2025-05-07	11.16	11.13	0.13	1.18%	11.01	11.31	133195	14871	1.92%
2025-05-06	10.64	11.00	0.49	4.66%	10.56	11.00	166903	18104	2.40%
2025-04-30	10.67	10.51	-0.12	-1.13%	10.50	10.71	142452	15063	2.05%
2025-04-29	10.86	10.63	-0.35	-3.19%	10.60	10.96	168386	18061	2.42%
2025-04-28	10.99	10.98	-0.46	-4.02%	10.80	11.29	267190	29469	3.84%
2025-04-25	11.11	11.44	0.32	2.88%	11.03	11.52	143155	16238	2.06%
2025-04-24	11.02	11.12	0.12	1.09%	10.93	11.30	122695	13671	1.77%