运达股份
SZ300772 前复权 GEM
9.88
-0.20
(-1.98%)
今开
9.89
最高
10.21
最低
9.85
昨收
10.08
振幅
3.57%
成交量
2,410.5万
交易日数
1205
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.74
MA10
9.54
MA20
9.40
MA60
10.76
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.89 | 10.21 | 9.85 | 9.88 | 2,411万 |
| 2 | 2026-09-29 | 9.71 | 10.25 | 9.52 | 10.08 | 3,282万 |
| 3 | 2026-09-28 | 9.55 | 9.99 | 9.55 | 9.85 | 3,427万 |
| 4 | 2026-09-24 | 9.41 | 9.57 | 9.38 | 9.47 | 1,448万 |
| 5 | 2026-09-23 | 9.38 | 9.46 | 9.30 | 9.44 | 1,230万 |
| 6 | 2026-09-22 | 9.48 | 9.51 | 9.36 | 9.39 | 1,053万 |
| 7 | 2026-09-21 | 9.40 | 9.56 | 9.38 | 9.47 | 1,433万 |
| 8 | 2026-09-18 | 9.16 | 9.59 | 9.14 | 9.37 | 2,094万 |
| 9 | 2026-09-17 | 9.17 | 9.30 | 9.06 | 9.16 | 1,820万 |
| 10 | 2026-09-16 | 9.28 | 9.50 | 9.15 | 9.28 | 1,663万 |
| 11 | 2026-09-15 | 9.13 | 9.46 | 9.11 | 9.32 | 1,929万 |
| 12 | 2026-09-14 | 9.19 | 9.32 | 9.06 | 9.19 | 1,014万 |