当前位置: 爱股网 > 股票行情 > 运达股份(300772)股票行情

运达股份(300772)股票行情

运达股份(300772)

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

运达股份(300772)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	19.23	19.11	-0.18	-0.93%	18.92	20.10	196726	38329.93	2.82%	0.00
2026-03-25	18.71	19.29	0.58	3.10%	18.51	19.63	234469	45090.14	3.36%	0.00
2026-03-24	18.80	18.71	-0.21	-1.11%	17.18	18.85	442817	79616.61	6.35%	0.00
2026-03-23	19.16	18.92	-0.52	-2.67%	18.71	20.15	206706	40003.34	2.96%	3.00
2026-03-20	19.24	19.44	0.21	1.09%	19.10	20.19	175288	34448.32	2.51%	3.00
2026-03-19	19.30	19.23	-0.41	-2.09%	19.11	20.04	142123	27733.92	2.04%	0.00
2026-03-18	20.07	19.64	-0.39	-1.95%	19.26	20.38	147388	28896.66	2.11%	1.00
2026-03-17	19.98	20.03	-0.15	-0.74%	19.86	20.95	179116	36497.60	2.57%	5.00
2026-03-16	20.96	20.18	-0.79	-3.77%	19.98	21.04	255082	52016.79	3.66%	0.00
2026-03-13	21.50	20.97	-0.53	-2.47%	20.79	21.59	340896	72015.20	4.89%	0.00
2026-03-12	20.78	21.50	0.72	3.46%	20.10	21.98	337401	71246.46	4.84%	1.00
2026-03-11	19.92	20.78	0.86	4.32%	19.86	21.15	198625	41036.63	2.85%	20.00
2026-03-10	20.05	19.92	0.08	0.40%	19.65	20.15	94765	18928.80	1.36%	0.00
2026-03-09	19.50	19.84	0.08	0.40%	18.75	20.00	166823	32284.39	2.39%	0.00
2026-03-06	19.53	19.76	0.27	1.39%	19.21	20.31	125890	25008.92	1.80%	0.00
2026-03-05	19.10	19.49	0.58	3.07%	18.90	19.98	120431	23528.93	1.73%	0.00
2026-03-04	18.78	18.91	0.01	0.05%	18.69	19.57	100040	19122.53	1.43%	0.00
2026-03-03	19.53	18.90	-0.54	-2.78%	18.82	19.88	109471	21094.43	1.57%	0.00
2026-03-02	19.83	19.44	-0.64	-3.19%	19.37	20.16	104353	20530.86	1.50%	0.00
2026-02-27	20.05	20.08	-0.05	-0.25%	19.89	20.40	85903	17297.98	1.23%	0.00
2026-02-26	18.86	20.13	1.22	6.45%	18.70	20.24	158950	31329.75	2.28%	0.00
2026-02-25	19.00	18.91	-0.09	-0.47%	18.76	19.18	113215	21476.09	1.62%	0.00
2026-02-24	19.08	19.00	0.20	1.06%	18.88	19.35	65920	12589.69	0.94%	0.00
2026-02-13	18.96	18.80	-0.12	-0.63%	18.80	19.20	83522	15869.80	1.20%	0.00
2026-02-12	19.25	18.92	-0.33	-1.71%	18.85	19.30	76196	14502.00	1.09%	0.00
2026-02-11	18.80	19.25	0.39	2.07%	18.77	19.65	99354	19227.79	1.42%	0.00
2026-02-10	18.71	18.86	0.15	0.80%	18.60	18.99	70040	13186.17	1.00%	0.00
2026-02-09	18.87	18.71	0.12	0.65%	18.53	19.17	115718	21710.08	1.66%	0.00
2026-02-06	17.84	18.59	0.59	3.28%	17.73	18.93	194575	35882.95	2.79%	0.00
2026-02-05	18.18	18.00	-0.33	-1.80%	17.19	18.24	220832	39262.36	3.16%	0.00
2026-02-04	18.38	18.33	-0.15	-0.81%	17.96	18.45	108000	19651.49	1.55%	0.00
2026-02-03	18.37	18.48	0.29	1.59%	18.09	18.60	134838	24777.04	1.93%	0.00
2026-02-02	19.38	18.19	-1.27	-6.53%	18.03	19.88	205041	38343.39	2.94%	0.00
2026-01-30	20.63	19.46	-1.39	-6.67%	19.00	20.83	182297	35848.86	2.61%	2.00
2026-01-29	21.14	20.85	-0.37	-1.74%	20.76	21.68	134236	28449.37	1.92%	0.00
2026-01-28	21.38	21.22	-0.11	-0.52%	20.65	21.42	171602	36062.94	2.46%	0.00
2026-01-27	21.41	21.33	-0.14	-0.65%	20.95	21.99	178942	38177.59	2.56%	2.00
2026-01-26	21.51	21.47	1.17	5.76%	20.53	21.93	331934	70806.23	4.76%	22.00
2026-01-23	19.71	20.30	0.64	3.26%	19.71	20.33	150021	30203.39	2.15%	0.00
2026-01-22	19.44	19.66	0.16	0.82%	19.38	19.87	102594	20177.19	1.47%	0.00
2026-01-21	19.68	19.50	-0.20	-1.02%	19.42	20.17	116371	22959.76	1.67%	0.00
2026-01-20	19.94	19.70	-0.14	-0.71%	19.36	19.94	109050	21375.88	1.56%	0.00
2026-01-19	19.45	19.84	0.35	1.80%	19.37	19.98	126707	25071.46	1.82%	0.00
2026-01-16	19.32	19.49	0.19	0.98%	19.16	19.65	113535	22021.71	1.63%	0.00
2026-01-15	18.93	19.30	0.37	1.95%	18.86	19.85	141272	27157.08	2.02%	0.00
2026-01-14	19.49	18.93	-0.53	-2.72%	18.70	19.78	228555	43909.81	3.28%	0.00
2026-01-13	20.47	19.46	-1.10	-5.35%	19.31	20.55	264490	52045.28	3.79%	0.00
2026-01-12	19.94	20.56	0.46	2.29%	19.92	20.94	152529	31407.11	2.19%	0.00
2026-01-09	20.32	20.10	0.07	0.35%	19.95	21.15	189646	38733.74	2.72%	5.00
2026-01-08	19.90	20.03	0.04	0.20%	19.70	20.38	173510	34847.49	2.49%	0.00
2026-01-07	20.08	19.99	-0.13	-0.65%	19.94	20.50	132319	26583.95	1.90%	0.00
2026-01-06	19.89	20.12	0.32	1.62%	19.52	20.33	165125	32928.80	2.37%	0.00
2026-01-05	19.19	19.80	0.74	3.88%	18.43	19.95	180851	35218.08	2.59%	0.00
2025-12-31	19.33	19.06	-0.34	-1.75%	19.06	19.49	87962	16909.54	1.26%	0.00
2025-12-30	19.56	19.40	-0.40	-2.02%	18.88	19.70	177526	34183.00	2.54%	0.00
2025-12-29	19.16	19.80	0.67	3.50%	19.10	20.33	235935	46801.48	3.38%	0.00
2025-12-26	19.13	19.13	-0.07	-0.36%	18.91	19.50	100289	19202.13	1.44%	0.00
2025-12-25	18.64	19.20	0.49	2.62%	18.50	19.46	161924	31016.53	2.32%	0.00
2025-12-24	18.29	18.71	0.33	1.80%	17.93	18.73	99702	18450.75	1.43%	0.00
2025-12-23	18.29	18.38	-0.06	-0.33%	18.25	18.68	90831	16774.46	1.30%	0.00
2025-12-22	18.31	18.44	0.08	0.44%	18.00	18.90	118918	21905.03	1.70%	0.00
2025-12-19	18.85	18.36	-0.42	-2.24%	18.30	18.95	88610	16382.31	1.27%	4.00
2025-12-18	18.98	18.78	-0.27	-1.42%	18.41	19.03	74250	13935.93	1.06%	0.00
2025-12-17	18.48	19.05	0.50	2.70%	18.21	19.15	113459	21292.40	1.63%	0.00
2025-12-16	18.75	18.55	-0.41	-2.16%	18.37	18.93	89762	16691.32	1.29%	0.00
2025-12-15	18.82	18.96	0.14	0.74%	18.53	19.28	160304	30516.31	2.30%	0.00
2025-12-12	18.81	18.82	-0.10	-0.53%	18.42	18.93	128232	23904.54	1.84%	0.00
2025-12-11	18.28	18.92	0.74	4.07%	18.19	19.35	197960	37349.97	2.84%	0.00
2025-12-10	18.75	18.18	-0.67	-3.55%	17.80	18.75	149995	27127.23	2.15%	8.00
2025-12-09	18.83	18.85	-0.15	-0.79%	18.59	19.39	135608	25702.32	1.94%	0.00
2025-12-08	18.31	19.00	0.69	3.77%	18.26	19.30	231639	43834.96	3.32%	0.00
2025-12-05	17.88	18.31	0.32	1.78%	17.87	18.97	179066	33052.95	2.57%	0.00
2025-12-04	17.92	17.99	-0.02	-0.11%	17.71	18.18	130541	23444.71	1.87%	0.00
2025-12-03	17.50	18.01	0.46	2.62%	17.48	18.14	195220	34878.52	2.80%	0.00
2025-12-02	17.38	17.55	0.10	0.57%	17.08	17.60	110191	19212.59	1.58%	0.00
2025-12-01	17.37	17.45	-0.02	-0.11%	16.67	17.65	191417	32726.85	2.74%	0.00
2025-11-28	16.98	17.47	0.49	2.89%	16.92	17.75	124811	21827.42	1.79%	0.00
2025-11-27	17.10	16.98	-0.18	-1.05%	16.94	17.39	87774	15061.73	1.26%	0.00
2025-11-26	17.03	17.16	0.09	0.53%	16.86	17.44	108618	18660.97	1.56%	0.00
2025-11-25	17.01	17.07	0.10	0.59%	16.82	17.33	112345	19223.67	1.61%	0.00

深证大盘股票行情在线 K线走势图

运达股份(300772)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