运达科技（300440）历史行情

以下为运达科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.250	16.740	16.870	16.010	0.390	2.385%	846.95万	1.39亿	1.925%
2026-10-08	16.590	16.350	16.790	16.080	-0.230	-1.387%	4.76万	0.00亿	0.000%
2026-10-07	16.410	16.580	16.980	16.290	0.170	1.036%	605.49万	1.01亿	1.376%
2026-10-06	16.410	16.580	16.980	16.290	0.170	1.036%	605.49万	1.01亿	1.376%
2026-10-05	16.410	16.580	16.980	16.290	0.170	1.036%	605.49万	1.01亿	1.376%
2026-10-02	16.410	16.580	16.980	16.290	0.170	1.036%	605.49万	1.01亿	1.376%
2026-10-01	16.410	16.580	16.980	16.290	0.170	1.036%	605.49万	1.01亿	1.376%
2026-09-30	16.410	16.580	16.980	16.290	0.170	1.036%	6.05万	0.00亿	0.000%
2026-09-29	16.400	16.410	16.600	16.080	0.230	1.422%	6.74万	0.00亿	0.000%
2026-09-28	17.190	16.180	17.190	16.040	-0.950	-5.546%	9.03万	0.00亿	0.000%
2026-09-27	17.450	17.130	17.680	17.110	-0.400	-2.282%	555.94万	0.96亿	1.264%
2026-09-24	17.450	17.130	17.680	17.110	-0.400	-2.282%	5.56万	0.00亿	0.000%
2026-09-23	17.830	17.530	18.050	17.420	-0.310	-1.738%	8.07万	0.00亿	0.000%
2026-09-22	17.380	17.840	18.070	17.250	0.590	3.420%	13.29万	0.00亿	0.000%
2026-09-21	17.820	17.250	18.200	16.510	-0.470	-2.652%	16.56万	0.00亿	0.000%
2026-09-18	17.860	17.720	18.050	17.570	-0.020	-0.113%	10.02万	0.00亿	0.000%
2026-09-17	18.280	17.740	18.980	17.690	-0.540	-2.954%	14.97万	0.00亿	0.000%
2026-09-16	18.460	18.280	18.460	17.970	0.000	0.000%	9.70万	0.00亿	0.000%
2026-09-15	19.130	18.280	19.130	18.010	-0.770	-4.042%	14.94万	0.00亿	0.000%
2026-09-14	19.690	19.050	20.100	18.600	-0.640	-3.250%	18.95万	0.00亿	0.000%
2026-09-11	20.180	19.690	20.180	19.500	-0.490	-2.428%	8.33万	0.00亿	0.000%
2026-09-10	20.450	20.180	20.450	19.870	-0.250	-1.224%	5.96万	0.00亿	0.000%
2026-09-09	20.350	20.430	20.600	20.050	0.110	0.541%	6.83万	0.00亿	0.000%
2026-09-08	20.200	20.320	20.480	19.720	0.170	0.844%	7.93万	0.00亿	0.000%
2026-09-07	19.700	20.150	20.230	19.660	0.490	2.492%	7.03万	0.00亿	0.000%
2026-09-04	20.230	19.660	20.500	19.500	-0.530	-2.625%	9.79万	0.00亿	0.000%
2026-09-03	20.290	20.190	20.500	19.760	-0.080	-0.395%	11.37万	0.00亿	0.000%
2026-09-02	20.130	20.270	20.320	19.760	0.050	0.247%	7.75万	0.00亿	0.000%
2026-09-01	20.450	20.220	20.720	20.130	-0.200	-0.979%	11.34万	0.00亿	0.000%
2026-08-31	19.100	20.420	20.600	18.900	0.810	4.131%	21.67万	0.00亿	0.000%
2026-08-28	19.050	19.610	19.990	18.900	0.420	2.189%	17.73万	0.00亿	0.000%
2026-08-27	19.080	19.190	19.300	18.860	0.110	0.577%	7.56万	0.00亿	0.000%
2026-08-26	19.300	19.080	19.580	18.720	-0.250	-1.293%	8.29万	0.00亿	0.000%
2026-08-25	18.750	19.330	19.710	18.100	0.530	2.819%	14.34万	0.00亿	0.000%
2026-08-24	18.550	18.800	18.950	18.010	0.250	1.348%	9.28万	0.00亿	0.000%
2026-08-21	18.150	18.550	18.580	17.760	0.340	1.867%	7.80万	0.00亿	0.000%
2026-08-20	18.010	18.210	18.290	17.700	0.290	1.618%	9.05万	0.00亿	0.000%
2026-08-19	19.230	17.920	19.350	17.750	-1.730	-8.804%	19.40万	0.00亿	0.000%
2026-08-18	19.000	19.650	19.800	18.660	0.920	4.912%	17.74万	0.00亿	0.000%
2026-08-17	20.000	18.730	20.000	17.420	-1.190	-5.974%	25.78万	0.00亿	0.000%
2026-08-14	19.300	19.920	20.180	19.300	0.690	3.588%	12.37万	0.00亿	0.000%
2026-08-13	19.200	19.230	19.870	18.880	0.190	0.998%	12.56万	0.00亿	0.000%
2026-08-12	18.900	19.040	20.090	18.900	0.140	0.741%	11.57万	0.00亿	0.000%
2026-08-11	19.450	18.900	19.480	18.610	-0.480	-2.477%	11.12万	0.00亿	0.000%
2026-08-10	19.050	19.380	19.430	18.720	0.380	2.000%	7.67万	0.00亿	0.000%
2026-08-07	19.010	19.000	19.450	18.700	-0.010	-0.053%	9.78万	0.00亿	0.000%
2026-08-06	18.710	19.010	19.300	18.550	0.290	1.549%	12.72万	0.00亿	0.000%
2026-08-05	17.130	18.720	18.860	16.940	1.620	9.474%	13.88万	0.00亿	0.000%
2026-08-04	16.540	17.100	17.280	15.960	1.000	6.211%	13.42万	0.00亿	0.000%
2026-08-03	14.600	16.100	16.170	14.480	1.470	10.048%	16.34万	0.00亿	0.000%
2026-07-31	13.850	14.630	14.900	13.850	1.190	8.854%	13.47万	0.00亿	0.000%
2026-07-30	14.890	13.440	14.970	13.260	-1.450	-9.738%	14.25万	0.00亿	0.000%
2026-07-29	15.680	14.890	15.680	14.610	-0.660	-4.244%	10.00万	0.00亿	0.000%
2026-07-28	16.000	15.550	16.200	15.370	-0.600	-3.715%	6.46万	0.00亿	0.000%
2026-07-27	15.760	16.150	16.250	15.480	0.450	2.866%	6.57万	0.00亿	0.000%
2026-07-24	16.360	15.700	16.720	15.610	-0.860	-5.193%	8.75万	0.00亿	0.000%
2026-07-23	16.330	16.560	16.810	16.100	0.090	0.546%	8.58万	0.00亿	0.000%
2026-07-22	17.330	16.470	17.770	16.400	-1.060	-6.047%	12.57万	0.00亿	0.000%
2026-07-21	17.300	17.530	17.740	14.600	0.350	2.037%	21.84万	0.00亿	0.000%
2026-07-20	19.780	17.180	19.890	16.500	-2.340	-11.988%	18.46万	0.00亿	0.000%
2026-07-17	19.910	19.520	20.220	19.290	-0.380	-1.910%	10.65万	0.00亿	0.000%
2026-07-16	20.180	19.900	20.410	19.650	-0.430	-2.115%	7.52万	0.00亿	0.000%
2026-07-15	19.860	20.330	20.430	19.280	0.510	2.573%	10.06万	0.00亿	0.000%
2026-07-14	19.830	19.820	20.170	19.000	0.080	0.405%	10.75万	0.00亿	0.000%
2026-07-13	21.270	19.740	21.270	19.410	-1.570	-7.367%	17.09万	0.00亿	0.000%
2026-07-10	19.730	21.310	21.890	19.720	1.530	7.735%	21.34万	0.00亿	0.000%
2026-07-09	20.090	19.780	20.130	19.200	-0.300	-1.494%	9.07万	0.00亿	0.000%
2026-07-08	20.580	20.080	20.580	19.780	-0.470	-2.287%	7.82万	0.00亿	0.000%
2026-07-07	20.800	20.550	21.200	20.450	-0.380	-1.816%	8.49万	0.00亿	0.000%
2026-07-06	20.790	20.930	21.350	20.020	0.180	0.867%	12.01万	0.00亿	0.000%
2026-07-03	21.520	20.750	21.530	20.430	-0.770	-3.578%	12.13万	0.00亿	0.000%
2026-07-02	21.780	21.520	22.500	21.200	-0.360	-1.645%	16.49万	0.00亿	0.000%
2026-07-01	21.320	21.880	22.350	21.100	0.550	2.579%	15.89万	0.00亿	0.000%
2026-06-30	21.090	21.330	21.330	20.520	0.040	0.188%	13.08万	0.00亿	0.000%
2026-06-29	21.200	21.290	22.180	20.680	-0.070	-0.328%	18.12万	0.00亿	0.000%
2026-06-26	20.000	21.360	21.700	19.700	1.250	6.216%	21.66万	0.00亿	0.000%
2026-06-25	20.670	20.110	21.120	20.000	-0.610	-2.944%	15.02万	0.00亿	0.000%
2026-06-24	20.090	20.720	20.800	19.400	0.470	2.321%	18.21万	0.00亿	0.000%
2026-06-23	19.000	20.250	20.700	18.650	1.330	7.030%	22.85万	0.00亿	0.000%
2026-06-22	19.210	18.920	19.480	18.000	-0.560	-2.875%	17.97万	0.00亿	0.000%
2026-06-18	19.200	19.480	19.660	18.510	0.540	2.851%	13.78万	0.00亿	0.000%
2026-06-17	19.450	18.940	19.680	18.410	-0.590	-3.021%	14.04万	0.00亿	0.000%
2026-06-16	19.730	19.530	19.830	19.380	-0.250	-1.264%	7.59万	0.00亿	0.000%
2026-06-15	19.300	19.780	19.790	19.150	0.580	3.021%	10.90万	0.00亿	0.000%
2026-06-12	19.380	19.200	19.800	19.050	-0.080	-0.415%	12.51万	0.00亿	0.000%
2026-06-11	18.500	19.280	19.300	18.220	0.720	3.879%	10.32万	0.00亿	0.000%
2026-06-10	18.600	18.560	18.840	18.110	-0.180	-0.961%	9.41万	0.00亿	0.000%
2026-06-09	18.400	18.740	18.780	18.220	0.450	2.460%	8.49万	0.00亿	0.000%
2026-06-08	18.500	18.290	18.980	18.130	-0.560	-2.971%	12.98万	0.00亿	0.000%
2026-06-05	18.150	18.850	18.900	17.970	0.890	4.955%	16.61万	0.00亿	0.000%
2026-06-04	16.720	17.960	17.980	16.500	1.160	6.905%	12.89万	0.00亿	0.000%
2026-06-03	16.930	16.800	17.250	16.630	-0.110	-0.651%	11.69万	0.00亿	0.000%
2026-06-02	17.280	16.910	17.400	16.480	-0.540	-3.095%	12.75万	0.00亿	0.000%
2026-06-01	17.690	17.450	18.960	17.320	0.120	0.692%	14.06万	0.00亿	0.000%
2026-05-29	19.670	17.330	20.280	17.160	-2.210	-11.310%	24.78万	0.00亿	0.000%
2026-05-28	18.580	19.540	19.640	18.400	0.990	5.337%	20.16万	0.00亿	0.000%
2026-05-27	18.880	18.550	18.930	18.280	-0.430	-2.266%	12.82万	0.00亿	0.000%
2026-05-26	17.580	18.980	19.190	17.450	1.330	7.535%	22.06万	0.00亿	0.000%
2026-05-25	17.790	17.650	18.150	17.330	0.020	0.113%	9.56万	0.00亿	0.000%
2026-05-22	18.180	17.630	18.250	17.550	-0.170	-0.955%	10.01万	0.00亿	0.000%
2026-05-21	19.100	17.800	19.810	17.730	-0.600	-3.261%	18.88万	0.00亿	0.000%
2026-05-20	17.870	18.400	18.900	17.720	0.566	3.174%	16.43万	0.00亿	0.000%
2026-05-19	18.114	17.834	18.364	17.624	-0.270	-1.491%	10.51万	0.00亿	0.000%
2026-05-18	18.224	18.104	18.654	17.694	-0.070	-0.385%	10.87万	0.00亿	0.000%
2026-05-15	18.014	18.174	18.204	17.534	0.380	2.136%	12.94万	0.00亿	0.000%
2026-05-14	18.884	17.794	18.914	17.774	-0.830	-4.457%	12.69万	0.00亿	0.000%
2026-05-13	17.984	18.624	18.944	17.814	0.630	3.501%	17.04万	0.00亿	0.000%
2026-05-12	19.154	17.994	19.154	17.464	-1.130	-5.909%	26.43万	0.00亿	0.000%
2026-05-11	19.404	19.124	20.044	18.864	-0.160	-0.830%	22.54万	0.00亿	0.000%
2026-05-08	19.334	19.284	19.384	18.824	-0.060	-0.310%	10.12万	0.00亿	0.000%
2026-05-07	18.734	19.344	19.454	18.544	0.680	3.643%	13.84万	0.00亿	0.000%
2026-05-06	18.534	18.664	19.134	18.314	0.410	2.246%	15.44万	0.00亿	0.000%
2026-04-30	17.824	18.254	18.354	17.414	0.580	3.282%	14.39万	0.00亿	0.000%
2026-04-29	16.754	17.674	18.354	16.714	0.920	5.491%	18.00万	0.00亿	0.000%
2026-04-28	17.054	16.754	17.124	16.464	-0.450	-2.616%	13.23万	0.00亿	0.000%
2026-04-27	15.794	17.204	17.574	15.354	0.790	4.813%	28.10万	0.00亿	0.000%
2026-04-24	17.034	16.414	17.054	16.364	-0.590	-3.470%	11.22万	0.00亿	0.000%
2026-04-23	17.554	17.004	17.714	16.844	-0.530	-3.023%	9.72万	0.00亿	0.000%
2026-04-22	17.294	17.534	17.584	17.294	0.080	0.458%	8.61万	0.00亿	0.000%
2026-04-21	17.004	17.454	17.504	16.764	0.480	2.828%	13.07万	0.00亿	0.000%
2026-04-20	16.454	16.974	17.114	16.384	0.540	3.286%	13.74万	0.00亿	0.000%
2026-04-17	16.414	16.434	16.624	16.094	-0.090	-0.545%	12.05万	0.00亿	0.000%
2026-04-16	16.364	16.524	16.914	16.334	0.270	1.661%	14.86万	0.00亿	0.000%
2026-04-15	16.584	16.254	16.724	16.104	-0.220	-1.335%	8.08万	0.00亿	0.000%
2026-04-14	16.254	16.474	16.534	16.104	0.330	2.044%	8.61万	0.00亿	0.000%
2026-04-13	16.474	16.144	16.704	15.934	0.000	0.000%	9.81万	0.00亿	0.000%
2026-04-10	16.654	16.474	16.984	16.454	0.000	0.000%	10.81万	0.00亿	0.000%
2026-04-09	16.344	16.544	16.854	16.084	0.000	0.000%	11.45万	0.00亿	0.000%
2026-04-08	15.974	16.294	16.514	15.964	0.000	0.000%	10.97万	0.00亿	0.000%
2026-04-07	15.774	15.684	16.604	15.534	0.000	0.000%	9.24万	0.00亿	0.000%
2026-04-03	16.474	15.724	16.514	15.664	0.000	0.000%	10.38万	0.00亿	0.000%
2026-04-02	16.314	16.344	16.614	16.114	0.000	0.000%	9.61万	0.00亿	0.000%
2026-04-01	16.054	16.464	16.574	15.974	0.000	0.000%	11.41万	0.00亿	0.000%