当前位置: 爱股网 > 股票行情 > 运达科技(300440)股票行情

运达科技(300440)股票行情

运达科技(300440)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

运达科技(300440)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	14.25	14.69	0.34	2.37%	14.08	15.07	155114	22757.80	3.54%	22.00
2026-03-25	13.82	14.35	0.86	6.38%	13.56	14.55	145603	20532.93	3.33%	0.00
2026-03-24	13.53	13.49	0.34	2.59%	13.05	13.60	108263	14439.53	2.47%	0.00
2026-03-23	14.00	13.15	-0.95	-6.74%	12.96	14.03	166709	22476.21	3.81%	0.00
2026-03-20	15.55	14.10	-1.31	-8.50%	14.03	15.65	206016	30031.49	4.71%	0.00
2026-03-19	15.79	15.41	-0.53	-3.32%	15.29	15.87	62001	9649.45	1.42%	0.00
2026-03-18	15.68	15.94	0.36	2.31%	15.48	15.98	64950	10193.92	1.48%	0.00
2026-03-17	16.27	15.58	-0.58	-3.59%	15.50	16.35	84912	13419.74	1.94%	38.00
2026-03-16	16.37	16.16	-0.21	-1.28%	15.98	16.48	72796	11801.53	1.66%	0.00
2026-03-13	16.61	16.37	-0.33	-1.98%	16.31	16.73	53775	8866.93	1.23%	0.00
2026-03-12	17.16	16.70	-0.46	-2.68%	16.65	17.23	91975	15525.80	2.10%	30.00
2026-03-11	17.20	17.16	0.02	0.12%	17.07	17.64	98011	16934.65	2.24%	0.00
2026-03-10	16.80	17.14	0.65	3.94%	16.78	17.35	95297	16283.47	2.18%	12.00
2026-03-09	16.41	16.49	-0.14	-0.84%	15.85	16.59	116012	18759.48	2.65%	13.00
2026-03-06	16.63	16.63	0.00	0.00%	16.51	16.90	77369	12911.04	1.77%	0.00
2026-03-05	16.90	16.63	-0.02	-0.12%	16.51	17.28	98456	16576.55	2.25%	0.00
2026-03-04	16.61	16.65	-0.10	-0.60%	16.35	17.07	95766	16008.06	2.19%	0.00
2026-03-03	17.89	16.75	-0.94	-5.31%	16.57	17.89	216602	36879.35	4.95%	0.00
2026-03-02	17.64	17.69	-0.17	-0.95%	17.50	18.40	213243	38080.88	4.87%	14.00
2026-02-27	16.63	17.86	1.23	7.40%	16.18	18.02	266517	45937.59	6.09%	0.00
2026-02-26	16.50	16.63	0.25	1.53%	16.17	16.68	108889	17886.34	2.49%	0.00
2026-02-25	16.45	16.38	-0.07	-0.43%	16.11	16.65	107054	17501.20	2.45%	0.00
2026-02-24	15.95	16.45	0.72	4.58%	15.73	16.55	168904	27509.55	3.86%	10.00
2026-02-13	15.40	15.73	0.38	2.48%	15.33	16.10	136894	21651.00	3.13%	10.00
2026-02-12	15.55	15.35	-0.18	-1.16%	15.31	15.84	146746	22819.73	3.35%	0.00
2026-02-11	15.08	15.53	0.53	3.53%	14.98	15.84	176748	27408.88	4.04%	0.00
2026-02-10	14.53	15.00	0.48	3.31%	14.40	15.20	159261	23697.12	3.64%	0.00
2026-02-09	14.45	14.52	0.17	1.18%	14.30	14.69	104732	15167.13	2.39%	0.00
2026-02-06	14.05	14.35	0.20	1.41%	13.75	14.45	98498	13958.04	2.25%	0.00
2026-02-05	13.97	14.15	0.20	1.43%	13.83	14.20	65059	9138.71	1.49%	0.00
2026-02-04	14.08	13.95	-0.11	-0.78%	13.88	14.57	75802	10642.95	1.73%	0.00
2026-02-03	14.19	14.06	0.16	1.15%	13.87	14.24	65668	9204.25	1.50%	0.00
2026-02-02	14.45	13.90	-0.46	-3.20%	13.80	14.49	125560	17562.06	2.87%	0.00
2026-01-30	14.24	14.36	0.10	0.70%	14.16	14.73	144834	20889.97	3.31%	0.00
2026-01-29	14.90	14.26	-0.67	-4.49%	14.22	15.04	178948	26073.54	4.09%	0.00
2026-01-28	15.20	14.93	-0.42	-2.74%	14.75	15.34	223964	33575.84	5.12%	0.00
2026-01-27	14.62	15.35	0.80	5.50%	14.34	15.48	219809	32976.23	5.02%	0.00
2026-01-26	14.82	14.55	-0.33	-2.22%	14.34	14.83	145960	21219.59	3.33%	0.00
2026-01-23	14.55	14.88	0.42	2.90%	14.49	15.00	243097	35900.42	5.55%	0.00
2026-01-22	13.51	14.46	1.09	8.15%	13.48	14.46	323789	45946.70	7.40%	0.00
2026-01-21	13.06	13.37	0.29	2.22%	12.95	13.69	109584	14604.06	2.50%	0.00
2026-01-20	13.00	13.08	0.12	0.93%	12.92	13.10	71621	9320.28	1.64%	0.00
2026-01-19	13.32	12.96	-0.33	-2.48%	12.91	13.40	106408	13877.14	2.43%	0.00
2026-01-16	13.13	13.29	0.20	1.53%	13.03	13.52	147348	19593.64	3.37%	0.00
2026-01-15	13.06	13.09	-0.07	-0.53%	12.90	13.28	100150	13093.16	2.29%	0.00
2026-01-14	12.98	13.16	0.15	1.15%	12.77	13.28	201732	26311.55	4.61%	10.00
2026-01-13	12.41	13.01	0.61	4.92%	12.18	13.41	278644	35749.15	6.36%	0.00
2026-01-12	12.41	12.40	0.09	0.73%	12.30	12.53	99845	12391.58	2.28%	0.00
2026-01-09	12.11	12.31	0.18	1.48%	12.11	12.32	71324	8735.82	1.63%	0.00
2026-01-08	11.96	12.13	0.16	1.34%	11.91	12.20	41927	5082.55	0.96%	0.00
2026-01-07	12.14	11.97	-0.17	-1.40%	11.96	12.18	50601	6096.36	1.16%	0.00
2026-01-06	12.23	12.14	-0.09	-0.74%	12.12	12.31	57834	7052.08	1.32%	0.00
2026-01-05	12.33	12.23	-0.08	-0.65%	12.14	12.40	51751	6343.99	1.18%	0.00
2025-12-31	11.96	12.31	0.36	3.01%	11.95	12.35	85894	10492.00	1.96%	0.00
2025-12-30	12.02	11.95	0.00	0.00%	11.86	12.09	36136	4316.48	0.83%	0.00
2025-12-29	12.03	11.95	-0.09	-0.75%	11.83	12.11	47872	5721.15	1.09%	0.00
2025-12-26	12.23	12.04	-0.19	-1.55%	11.88	12.23	69588	8393.28	1.59%	0.00
2025-12-25	12.37	12.23	-0.06	-0.49%	12.00	12.37	69985	8499.81	1.60%	0.00
2025-12-24	11.98	12.29	0.31	2.59%	11.98	12.39	81293	9948.82	1.86%	0.00
2025-12-23	11.86	11.98	0.14	1.18%	11.80	12.19	77774	9368.86	1.78%	0.00
2025-12-22	11.73	11.84	-0.15	-1.25%	11.32	11.97	197688	23008.37	4.52%	0.00
2025-12-19	12.08	11.99	-0.07	-0.58%	11.96	12.26	50586	6122.30	1.16%	0.00
2025-12-18	11.87	12.06	0.15	1.26%	11.85	12.22	48362	5839.56	1.10%	0.00
2025-12-17	11.80	11.91	0.07	0.59%	11.50	12.00	56703	6648.13	1.28%	0.00
2025-12-16	11.89	11.84	-0.06	-0.50%	11.75	12.02	34735	4105.75	0.79%	0.00
2025-12-15	11.85	11.90	0.00	0.00%	11.76	12.07	20037	2392.73	0.45%	0.00
2025-12-12	11.98	11.90	-0.07	-0.58%	11.90	12.14	29084	3488.45	0.66%	0.00
2025-12-11	12.16	11.97	-0.17	-1.40%	11.97	12.20	34478	4154.18	0.78%	0.00
2025-12-10	12.27	12.14	-0.08	-0.65%	12.10	12.33	30458	3710.57	0.69%	0.00
2025-12-09	12.48	12.22	-0.23	-1.85%	12.21	12.50	40384	4979.41	0.91%	0.00
2025-12-08	12.22	12.45	0.23	1.88%	12.20	12.55	58857	7322.53	1.33%	0.00
2025-12-05	12.25	12.22	0.02	0.16%	12.06	12.48	67162	8240.68	1.52%	0.00
2025-12-04	11.75	12.20	0.48	4.10%	11.55	12.47	110144	13307.81	2.49%	0.00
2025-12-03	12.05	11.72	-0.30	-2.50%	11.70	12.07	54705	6450.51	1.24%	0.00
2025-12-02	12.13	12.02	-0.12	-0.99%	11.95	12.13	27147	3263.05	0.61%	0.00
2025-12-01	12.20	12.14	-0.03	-0.25%	12.02	12.27	45858	5565.10	1.04%	0.00
2025-11-28	11.93	12.17	0.21	1.76%	11.91	12.25	52756	6387.92	1.19%	0.00
2025-11-27	12.15	11.96	-0.15	-1.24%	11.92	12.20	47028	5666.32	1.06%	0.00
2025-11-26	12.22	12.11	-0.14	-1.14%	12.11	12.36	39509	4823.69	0.89%	0.00
2025-11-25	12.30	12.25	0.02	0.16%	12.21	12.45	41687	5132.44	0.94%	0.00

深证大盘股票行情在线 K线走势图

运达科技(300440)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58