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
2026-03-20	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%
2026-01-26	21.51	21.47	1.17	5.76%	20.53	21.93	331934	70806	4.76%
2026-01-23	19.71	20.30	0.64	3.26%	19.71	20.33	150021	30203	2.15%
2026-01-22	19.44	19.66	0.16	0.82%	19.38	19.87	102594	20177	1.47%
2026-01-21	19.68	19.50	-0.20	-1.02%	19.42	20.17	116371	22959	1.67%
2026-01-20	19.94	19.70	-0.14	-0.71%	19.36	19.94	109050	21375	1.56%
2026-01-19	19.45	19.84	0.35	1.80%	19.37	19.98	126707	25071	1.82%
2026-01-16	19.32	19.49	0.19	0.98%	19.16	19.65	113535	22021	1.63%
2026-01-15	18.93	19.30	0.37	1.95%	18.86	19.85	141272	27157	2.02%
2026-01-14	19.49	18.93	-0.53	-2.72%	18.70	19.78	228555	43909	3.28%
2026-01-13	20.47	19.46	-1.10	-5.35%	19.31	20.55	264490	52045	3.79%
2026-01-12	19.94	20.56	0.46	2.29%	19.92	20.94	152529	31407	2.19%
2026-01-09	20.32	20.10	0.07	0.35%	19.95	21.15	189646	38733	2.72%
2026-01-08	19.90	20.03	0.04	0.20%	19.70	20.38	173510	34847	2.49%
2026-01-07	20.08	19.99	-0.13	-0.65%	19.94	20.50	132319	26583	1.90%
2026-01-06	19.89	20.12	0.32	1.62%	19.52	20.33	165125	32928	2.37%
2026-01-05	19.19	19.80	0.74	3.88%	18.43	19.95	180851	35218	2.59%
2025-12-31	19.33	19.06	-0.34	-1.75%	19.06	19.49	87962	16909	1.26%
2025-12-30	19.56	19.40	-0.40	-2.02%	18.88	19.70	177526	34183	2.54%
2025-12-29	19.16	19.80	0.67	3.50%	19.10	20.33	235935	46801	3.38%
2025-12-26	19.13	19.13	-0.07	-0.36%	18.91	19.50	100289	19202	1.44%
2025-12-25	18.64	19.20	0.49	2.62%	18.50	19.46	161924	31016	2.32%
2025-12-24	18.29	18.71	0.33	1.80%	17.93	18.73	99702	18450	1.43%
2025-12-23	18.29	18.38	-0.06	-0.33%	18.25	18.68	90831	16774	1.30%
2025-12-22	18.31	18.44	0.08	0.44%	18.00	18.90	118918	21905	1.70%
2025-12-19	18.85	18.36	-0.42	-2.24%	18.30	18.95	88610	16382	1.27%
2025-12-18	18.98	18.78	-0.27	-1.42%	18.41	19.03	74250	13935	1.06%
2025-12-17	18.48	19.05	0.50	2.70%	18.21	19.15	113459	21292	1.63%
2025-12-16	18.75	18.55	-0.41	-2.16%	18.37	18.93	89762	16691	1.29%
2025-12-15	18.82	18.96	0.14	0.74%	18.53	19.28	160304	30516	2.30%
2025-12-12	18.81	18.82	-0.10	-0.53%	18.42	18.93	128232	23904	1.84%