运达股份(300772)股票行情
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 |
|---|
| 2025-04-16 | 10.78 | 10.61 | -0.25 | -2.30% | 10.49 | 10.83 | 90759 | 9658.27 | 1.31% | 32.00 |
| 2025-04-15 | 10.83 | 10.86 | 0.04 | 0.37% | 10.65 | 10.90 | 108024 | 11640.11 | 1.55% | 0.00 |
| 2025-04-14 | 10.70 | 10.82 | 0.20 | 1.88% | 10.70 | 10.92 | 114709 | 12416.88 | 1.65% | 0.00 |
| 2025-04-11 | 10.53 | 10.62 | 0.03 | 0.28% | 10.49 | 10.79 | 118181 | 12559.49 | 1.70% | 11.00 |
| 2025-04-10 | 10.71 | 10.59 | 0.19 | 1.83% | 10.54 | 10.91 | 174757 | 18725.91 | 2.51% | 0.00 |
| 2025-04-09 | 10.13 | 10.40 | 0.11 | 1.07% | 9.69 | 10.48 | 189315 | 19233.32 | 2.72% | 1.00 |
| 2025-04-08 | 9.93 | 10.29 | 0.54 | 5.54% | 9.93 | 10.54 | 238435 | 24498.27 | 3.43% | 0.00 |
| 2025-04-07 | 11.05 | 9.75 | -2.11 | -17.79% | 9.51 | 11.14 | 283063 | 29132.55 | 4.07% | 0.00 |
| 2025-04-03 | 12.08 | 11.86 | -0.29 | -2.39% | 11.82 | 12.22 | 148561 | 17805.03 | 2.14% | 0.00 |
| 2025-04-02 | 12.22 | 12.15 | -0.06 | -0.49% | 12.07 | 12.50 | 129554 | 15851.89 | 1.86% | 0.00 |
| 2025-04-01 | 12.43 | 12.21 | -0.34 | -2.71% | 12.19 | 12.60 | 219429 | 27120.31 | 3.16% | 0.00 |
| 2025-03-31 | 12.21 | 12.55 | 0.58 | 4.85% | 12.19 | 13.23 | 383707 | 48862.53 | 5.52% | 12.00 |
| 2025-03-28 | 12.64 | 11.97 | -0.67 | -5.30% | 11.95 | 12.74 | 223258 | 27294.25 | 3.21% | 0.00 |
| 2025-03-27 | 12.93 | 12.64 | -0.33 | -2.54% | 12.56 | 12.99 | 131614 | 16718.22 | 1.89% | 1.00 |
| 2025-03-26 | 12.95 | 12.97 | -0.05 | -0.38% | 12.91 | 13.28 | 118169 | 15426.40 | 1.70% | 0.00 |
| 2025-03-25 | 13.06 | 13.02 | -0.01 | -0.08% | 12.90 | 13.41 | 168881 | 22162.75 | 2.43% | 0.00 |
| 2025-03-24 | 13.41 | 13.03 | -0.20 | -1.51% | 12.79 | 13.53 | 221510 | 28831.88 | 3.19% | 0.00 |
| 2025-03-21 | 13.23 | 13.23 | -0.05 | -0.38% | 13.10 | 13.75 | 307769 | 41205.55 | 4.43% | 4.00 |
| 2025-03-20 | 12.55 | 13.28 | 0.68 | 5.40% | 12.45 | 13.42 | 319431 | 41775.62 | 4.60% | 0.00 |
| 2025-03-19 | 12.54 | 12.60 | 0.12 | 0.96% | 12.38 | 12.78 | 142885 | 17958.53 | 2.06% | 0.00 |
| 2025-03-18 | 12.34 | 12.48 | 0.16 | 1.30% | 12.29 | 12.62 | 112762 | 14079.71 | 1.62% | 0.00 |
| 2025-03-17 | 12.32 | 12.32 | 0.10 | 0.82% | 12.28 | 12.57 | 131720 | 16302.90 | 1.90% | 0.00 |
| 2025-03-14 | 12.02 | 12.22 | 0.21 | 1.75% | 12.00 | 12.34 | 135916 | 16603.66 | 1.96% | 0.00 |
| 2025-03-13 | 12.09 | 12.01 | -0.10 | -0.83% | 11.93 | 12.20 | 105816 | 12715.26 | 1.52% | 0.00 |
| 2025-03-12 | 12.26 | 12.11 | -0.13 | -1.06% | 11.98 | 12.32 | 146673 | 17711.86 | 2.11% | 0.00 |
| 2025-03-11 | 12.18 | 12.24 | -0.08 | -0.65% | 11.93 | 12.27 | 142553 | 17250.08 | 2.05% | 0.00 |
| 2025-03-10 | 12.61 | 12.32 | -0.30 | -2.38% | 12.12 | 12.75 | 211215 | 26058.99 | 3.04% | 0.00 |
| 2025-03-07 | 12.88 | 12.62 | -0.30 | -2.32% | 12.53 | 12.88 | 137768 | 17449.42 | 1.98% | 0.00 |
| 2025-03-06 | 12.90 | 12.92 | 0.12 | 0.94% | 12.79 | 13.10 | 120801 | 15587.91 | 1.74% | 0.00 |
| 2025-03-05 | 12.91 | 12.80 | -0.15 | -1.16% | 12.62 | 13.12 | 110342 | 14106.82 | 1.59% | 0.00 |
| 2025-03-04 | 12.72 | 12.95 | 0.19 | 1.49% | 12.58 | 13.00 | 118992 | 15238.36 | 1.71% | 0.00 |
| 2025-03-03 | 12.54 | 12.76 | 0.27 | 2.16% | 12.44 | 13.17 | 204518 | 26296.58 | 2.94% | 0.00 |
| 2025-02-28 | 12.92 | 12.49 | -0.39 | -3.03% | 12.39 | 12.97 | 157632 | 19947.00 | 2.27% | 0.00 |
| 2025-02-27 | 13.12 | 12.88 | -0.32 | -2.42% | 12.64 | 13.20 | 163209 | 21106.07 | 2.35% | 0.00 |
| 2025-02-26 | 12.89 | 13.20 | 0.49 | 3.86% | 12.80 | 13.35 | 217832 | 28718.65 | 3.13% | 0.00 |
| 2025-02-25 | 12.45 | 12.71 | 0.18 | 1.44% | 12.21 | 12.97 | 158358 | 20032.38 | 2.28% | 0.00 |
| 2025-02-24 | 12.46 | 12.53 | 0.09 | 0.72% | 12.33 | 12.64 | 142743 | 17860.23 | 2.05% | 0.00 |
| 2025-02-21 | 12.32 | 12.44 | 0.12 | 0.97% | 12.20 | 12.45 | 121890 | 15075.06 | 1.75% | 0.00 |
| 2025-02-20 | 12.41 | 12.32 | -0.09 | -0.73% | 12.15 | 12.43 | 106255 | 13024.43 | 1.53% | 0.00 |
| 2025-02-19 | 12.27 | 12.41 | 0.10 | 0.81% | 12.20 | 12.53 | 96886 | 12001.50 | 1.39% | 0.00 |
| 2025-02-18 | 12.68 | 12.31 | -0.33 | -2.61% | 12.21 | 12.73 | 114408 | 14290.91 | 1.65% | 0.00 |
| 2025-02-17 | 12.48 | 12.64 | 0.33 | 2.68% | 12.34 | 12.69 | 135703 | 17035.38 | 1.95% | 0.00 |
| 2025-02-14 | 12.27 | 12.31 | -0.02 | -0.16% | 12.24 | 12.53 | 66965 | 8284.07 | 0.96% | 0.00 |
| 2025-02-13 | 12.47 | 12.33 | -0.16 | -1.28% | 12.30 | 12.56 | 89207 | 11057.97 | 1.28% | 0.00 |
| 2025-02-12 | 12.31 | 12.49 | 0.13 | 1.05% | 12.26 | 12.53 | 101923 | 12671.16 | 1.47% | 0.00 |
| 2025-02-11 | 12.79 | 12.36 | -0.39 | -3.06% | 12.20 | 12.83 | 136772 | 16877.27 | 1.97% | 0.00 |
| 2025-02-10 | 12.95 | 12.75 | -0.02 | -0.16% | 12.62 | 12.95 | 122132 | 15552.45 | 1.76% | 0.00 |
| 2025-02-07 | 12.48 | 12.77 | 0.29 | 2.32% | 12.41 | 12.87 | 121896 | 15482.63 | 1.75% | 0.00 |
| 2025-02-06 | 12.20 | 12.48 | 0.19 | 1.55% | 12.13 | 12.53 | 128018 | 15798.38 | 1.84% | 0.00 |
| 2025-02-05 | 13.05 | 12.29 | -0.70 | -5.39% | 12.21 | 13.10 | 159382 | 20058.77 | 2.29% | 0.00 |
| 2025-01-27 | 13.13 | 12.99 | -0.16 | -1.22% | 12.90 | 13.24 | 68393 | 8934.80 | 0.98% | 0.00 |
| 2025-01-24 | 13.00 | 13.15 | 0.15 | 1.15% | 12.91 | 13.19 | 85595 | 11211.97 | 1.23% | 0.00 |
| 2025-01-23 | 13.37 | 13.00 | -0.29 | -2.18% | 13.00 | 13.40 | 157511 | 20729.04 | 2.27% | 0.00 |
| 2025-01-22 | 13.27 | 13.29 | -0.02 | -0.15% | 13.03 | 13.86 | 156658 | 20943.58 | 2.25% | 0.00 |
| 2025-01-21 | 13.05 | 13.31 | 0.32 | 2.46% | 12.99 | 13.48 | 150128 | 19873.68 | 2.16% | 0.00 |
| 2025-01-20 | 12.94 | 12.99 | 0.09 | 0.70% | 12.85 | 13.24 | 127953 | 16630.29 | 1.84% | 0.00 |
| 2025-01-17 | 12.81 | 12.90 | 0.10 | 0.78% | 12.70 | 13.37 | 138014 | 17962.30 | 1.99% | 0.00 |
| 2025-01-16 | 12.99 | 12.80 | -0.11 | -0.85% | 12.67 | 13.24 | 98573 | 12719.67 | 1.42% | 0.00 |
| 2025-01-15 | 13.00 | 12.91 | -0.09 | -0.69% | 12.68 | 13.04 | 83089 | 10677.44 | 1.20% | 0.00 |
| 2025-01-14 | 12.50 | 13.00 | 0.50 | 4.00% | 12.49 | 13.06 | 99805 | 12812.57 | 1.44% | 0.00 |
| 2025-01-13 | 12.35 | 12.50 | 0.09 | 0.73% | 12.12 | 12.83 | 99807 | 12481.19 | 1.44% | 0.00 |
| 2025-01-10 | 12.77 | 12.41 | -0.36 | -2.82% | 12.40 | 12.92 | 78342 | 9898.62 | 1.13% | 0.00 |
| 2025-01-09 | 12.65 | 12.77 | 0.06 | 0.47% | 12.53 | 13.24 | 102080 | 13181.75 | 1.47% | 0.00 |
| 2025-01-08 | 12.63 | 12.71 | -0.13 | -1.01% | 12.29 | 12.80 | 111501 | 14016.44 | 1.60% | 0.00 |
| 2025-01-07 | 12.74 | 12.84 | 0.07 | 0.55% | 12.58 | 12.88 | 90763 | 11556.22 | 1.31% | 0.00 |
| 2025-01-06 | 12.64 | 12.77 | 0.13 | 1.03% | 12.55 | 13.14 | 127017 | 16352.10 | 1.83% | 0.00 |
| 2025-01-03 | 12.77 | 12.64 | -0.12 | -0.94% | 12.58 | 13.30 | 141837 | 18253.27 | 2.04% | 0.00 |
| 2025-01-02 | 13.24 | 12.76 | -0.48 | -3.63% | 12.60 | 13.31 | 159197 | 20524.28 | 2.29% | 0.00 |
| 2024-12-31 | 13.42 | 13.24 | -0.17 | -1.27% | 13.22 | 13.57 | 101952 | 13634.59 | 1.47% | 0.00 |
| 2024-12-30 | 13.65 | 13.41 | -0.24 | -1.76% | 13.26 | 13.85 | 144843 | 19586.85 | 2.08% | 0.00 |
| 2024-12-27 | 13.80 | 13.65 | -0.15 | -1.09% | 13.55 | 13.94 | 111830 | 15371.69 | 1.61% | 0.00 |
| 2024-12-26 | 13.87 | 13.80 | -0.07 | -0.50% | 13.74 | 14.03 | 84008 | 11658.13 | 1.21% | 0.00 |
| 2024-12-25 | 14.33 | 13.87 | -0.51 | -3.55% | 13.77 | 14.44 | 118659 | 16641.62 | 1.71% | 0.00 |
| 2024-12-24 | 14.01 | 14.38 | 0.38 | 2.71% | 14.01 | 14.84 | 183605 | 26529.38 | 2.64% | 0.00 |
| 2024-12-23 | 14.00 | 14.00 | -0.05 | -0.36% | 13.78 | 14.30 | 114967 | 16152.22 | 1.65% | 0.00 |
| 2024-12-20 | 14.16 | 14.05 | -0.10 | -0.71% | 14.03 | 14.55 | 102929 | 14564.59 | 1.48% | 0.00 |
| 2024-12-19 | 13.83 | 14.15 | 0.10 | 0.71% | 13.72 | 14.19 | 83898 | 11728.86 | 1.21% | 0.00 |
| 2024-12-18 | 14.21 | 14.05 | -0.03 | -0.21% | 13.97 | 14.23 | 67620 | 9536.46 | 0.97% | 0.00 |
| 2024-12-17 | 14.38 | 14.08 | -0.27 | -1.88% | 14.00 | 14.61 | 105336 | 15005.04 | 1.52% | 0.00 |
| 2024-12-16 | 14.80 | 14.35 | -0.40 | -2.71% | 14.24 | 15.28 | 171169 | 25171.81 | 2.46% | 0.00 |
深证大盘股票行情在线 K线走势图
