运达股份（300772）历史行情

以下为运达股份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
2026-10-08	9.800	9.730	9.880	9.620	-0.150	-1.518%	953.98万	0.93亿	1.367%
2026-10-07	9.890	9.880	10.210	9.850	-0.200	-1.984%	2,410.54万	2.40亿	3.454%
2026-10-06	9.890	9.880	10.210	9.850	-0.200	-1.984%	2,410.54万	2.40亿	3.454%
2026-10-05	9.890	9.880	10.210	9.850	-0.200	-1.984%	2,410.54万	2.40亿	3.454%
2026-10-02	9.890	9.880	10.210	9.850	-0.200	-1.984%	2,410.54万	2.40亿	3.454%
2026-10-01	9.890	9.880	10.210	9.850	-0.200	-1.984%	2,410.54万	2.40亿	3.454%
2026-09-30	9.890	9.880	10.210	9.850	-0.200	-1.984%	24.11万	0.00亿	0.000%
2026-09-29	9.710	10.080	10.250	9.520	0.230	2.335%	32.82万	0.00亿	0.000%
2026-09-28	9.550	9.850	9.990	9.550	0.380	4.013%	34.27万	0.00亿	0.000%
2026-09-27	9.410	9.470	9.570	9.380	0.030	0.318%	1,447.65万	1.37亿	2.074%
2026-09-24	9.410	9.470	9.570	9.380	0.030	0.318%	14.48万	0.00亿	0.000%
2026-09-23	9.380	9.440	9.460	9.300	0.050	0.532%	12.30万	0.00亿	0.000%
2026-09-22	9.480	9.390	9.510	9.360	-0.080	-0.845%	10.53万	0.00亿	0.000%
2026-09-21	9.400	9.470	9.560	9.380	0.100	1.067%	14.33万	0.00亿	0.000%
2026-09-18	9.160	9.370	9.590	9.140	0.210	2.293%	20.94万	0.00亿	0.000%
2026-09-17	9.170	9.160	9.300	9.060	-0.120	-1.293%	18.20万	0.00亿	0.000%
2026-09-16	9.280	9.280	9.500	9.150	-0.040	-0.429%	16.63万	0.00亿	0.000%
2026-09-15	9.130	9.320	9.460	9.110	0.130	1.415%	19.29万	0.00亿	0.000%
2026-09-14	9.190	9.190	9.320	9.060	-0.070	-0.756%	10.14万	0.00亿	0.000%
2026-09-11	9.150	9.260	9.330	9.040	0.040	0.434%	14.49万	0.00亿	0.000%
2026-09-10	9.200	9.220	9.320	9.020	-0.020	-0.216%	11.91万	0.00亿	0.000%
2026-09-09	9.360	9.240	9.380	9.220	-0.150	-1.597%	11.61万	0.00亿	0.000%
2026-09-08	9.190	9.390	9.500	9.150	0.180	1.954%	19.73万	0.00亿	0.000%
2026-09-07	9.260	9.210	9.280	9.190	-0.050	-0.540%	12.71万	0.00亿	0.000%
2026-09-04	9.230	9.260	9.370	9.210	0.050	0.543%	15.34万	0.00亿	0.000%
2026-09-03	9.310	9.210	9.330	9.170	-0.060	-0.647%	12.23万	0.00亿	0.000%
2026-09-02	9.460	9.270	9.500	9.270	-0.260	-2.728%	16.48万	0.00亿	0.000%
2026-09-01	9.520	9.530	9.570	9.430	-0.010	-0.105%	18.01万	0.00亿	0.000%
2026-08-31	9.680	9.540	9.770	9.480	-0.230	-2.354%	30.47万	0.00亿	0.000%
2026-08-28	10.000	9.770	10.000	9.740	-1.320	-11.903%	46.34万	0.00亿	0.000%
2026-08-27	11.030	11.090	11.090	10.820	0.010	0.090%	11.18万	0.00亿	0.000%
2026-08-26	10.960	11.080	11.190	10.930	0.070	0.636%	10.98万	0.00亿	0.000%
2026-08-25	10.950	11.010	11.060	10.760	0.070	0.640%	10.67万	0.00亿	0.000%
2026-08-24	11.330	10.940	11.350	10.850	-0.390	-3.442%	12.20万	0.00亿	0.000%
2026-08-21	11.320	11.330	11.390	11.180	-0.010	-0.088%	6.71万	0.00亿	0.000%
2026-08-20	11.460	11.340	11.590	11.290	-0.130	-1.133%	9.96万	0.00亿	0.000%
2026-08-19	11.930	11.470	12.020	11.440	-0.520	-4.337%	13.75万	0.00亿	0.000%
2026-08-18	12.170	11.990	12.220	11.900	-0.230	-1.882%	11.39万	0.00亿	0.000%
2026-08-17	12.150	12.220	12.420	12.060	0.160	1.327%	10.35万	0.00亿	0.000%
2026-08-14	12.400	12.060	12.470	11.980	-0.340	-2.742%	13.97万	0.00亿	0.000%
2026-08-13	12.550	12.400	12.610	12.360	-0.140	-1.116%	11.71万	0.00亿	0.000%
2026-08-12	12.350	12.540	12.590	12.300	0.240	1.951%	12.63万	0.00亿	0.000%
2026-08-11	12.400	12.300	12.450	12.200	-0.180	-1.442%	11.28万	0.00亿	0.000%
2026-08-10	12.530	12.480	12.620	12.290	-0.050	-0.399%	11.29万	0.00亿	0.000%
2026-08-07	12.550	12.530	12.630	12.360	-0.080	-0.634%	16.38万	0.00亿	0.000%
2026-08-06	12.850	12.610	13.060	12.480	-0.290	-2.248%	18.09万	0.00亿	0.000%
2026-08-05	12.610	12.900	12.980	12.610	0.210	1.655%	18.52万	0.00亿	0.000%
2026-08-04	12.930	12.690	13.080	12.630	-0.090	-0.704%	23.53万	0.00亿	0.000%
2026-08-03	11.930	12.780	12.790	11.880	0.990	8.397%	42.12万	0.00亿	0.000%
2026-07-31	11.660	11.790	11.900	11.660	0.000	0.000%	19.93万	0.00亿	0.000%
2026-07-30	11.660	11.790	12.070	11.650	0.080	0.683%	16.71万	0.00亿	0.000%
2026-07-29	11.390	11.710	11.850	11.340	0.200	1.738%	17.55万	0.00亿	0.000%
2026-07-28	11.610	11.510	11.930	11.440	-0.070	-0.604%	16.56万	0.00亿	0.000%
2026-07-27	11.200	11.580	11.630	11.160	0.420	3.763%	17.50万	0.00亿	0.000%
2026-07-24	11.390	11.160	11.580	11.130	-0.260	-2.277%	18.25万	0.00亿	0.000%
2026-07-23	11.010	11.420	11.470	10.740	0.400	3.630%	21.34万	0.00亿	0.000%
2026-07-22	11.000	11.020	11.060	10.840	-0.050	-0.452%	15.76万	0.00亿	0.000%
2026-07-21	10.950	11.070	11.200	10.880	0.040	0.363%	21.82万	0.00亿	0.000%
2026-07-20	10.720	11.030	11.100	10.670	0.210	1.941%	23.22万	0.00亿	0.000%
2026-07-17	10.810	10.820	10.960	10.580	0.000	0.000%	15.75万	0.00亿	0.000%
2026-07-16	10.670	10.820	11.030	10.590	0.040	0.371%	12.28万	0.00亿	0.000%
2026-07-15	10.610	10.780	10.850	10.540	0.150	1.411%	12.21万	0.00亿	0.000%
2026-07-14	10.530	10.630	10.670	10.380	0.030	0.283%	13.79万	0.00亿	0.000%
2026-07-13	11.350	10.600	11.380	10.470	-0.770	-6.772%	23.72万	0.00亿	0.000%
2026-07-10	11.050	11.370	11.710	10.890	0.320	2.896%	20.06万	0.00亿	0.000%
2026-07-09	11.160	11.050	11.200	10.800	-0.060	-0.540%	13.84万	0.00亿	0.000%
2026-07-08	11.490	11.110	11.560	11.070	-0.340	-2.969%	15.12万	0.00亿	0.000%
2026-07-07	11.860	11.450	11.880	11.430	-0.440	-3.701%	13.49万	0.00亿	0.000%
2026-07-06	12.190	11.890	12.290	11.820	-0.240	-1.979%	18.26万	0.00亿	0.000%
2026-07-03	12.000	12.130	12.330	11.900	0.180	1.506%	22.08万	0.00亿	0.000%
2026-07-02	12.030	11.950	12.350	11.940	-0.180	-1.484%	22.12万	0.00亿	0.000%
2026-07-01	12.060	12.130	12.260	11.640	-0.110	-0.899%	27.62万	0.00亿	0.000%
2026-06-30	11.720	12.240	12.570	11.720	0.450	3.817%	28.76万	0.00亿	0.000%
2026-06-29	11.620	11.790	11.910	11.340	0.100	0.855%	25.14万	0.00亿	0.000%
2026-06-26	11.640	11.690	12.270	11.600	0.280	2.454%	34.11万	0.00亿	0.000%
2026-06-25	11.700	11.410	11.770	11.240	-0.320	-2.728%	25.79万	0.00亿	0.000%
2026-06-24	11.970	11.730	11.970	11.570	-0.150	-1.263%	11.83万	0.00亿	0.000%
2026-06-23	12.140	11.880	12.260	11.820	-0.270	-2.222%	13.89万	0.00亿	0.000%
2026-06-22	11.990	12.150	12.190	11.770	0.090	0.746%	16.64万	0.00亿	0.000%
2026-06-18	12.270	12.060	12.390	11.980	-0.250	-2.031%	15.73万	0.00亿	0.000%
2026-06-17	12.670	12.310	12.670	12.220	-0.410	-3.223%	16.57万	0.00亿	0.000%
2026-06-16	12.690	12.720	12.860	12.380	0.040	0.315%	18.35万	0.00亿	0.000%
2026-06-15	12.670	12.680	12.940	12.450	0.190	1.521%	18.48万	0.00亿	0.000%
2026-06-12	12.490	12.490	12.790	12.280	0.170	1.380%	15.76万	0.00亿	0.000%
2026-06-11	12.440	12.320	12.510	12.060	-0.200	-1.597%	12.68万	0.00亿	0.000%
2026-06-10	12.640	12.520	12.670	12.130	-0.200	-1.572%	17.60万	0.00亿	0.000%
2026-06-09	12.710	12.720	12.850	12.360	0.090	0.713%	16.07万	0.00亿	0.000%
2026-06-08	13.280	12.630	13.280	12.290	-0.730	-5.464%	23.89万	0.00亿	0.000%
2026-06-05	13.590	13.360	13.910	13.060	-0.160	-1.183%	20.52万	0.00亿	0.000%
2026-06-04	13.830	13.520	13.980	13.440	-0.420	-3.013%	18.77万	0.00亿	0.000%
2026-06-03	14.260	13.940	14.330	13.750	-0.350	-2.449%	18.58万	0.00亿	0.000%
2026-06-02	15.010	14.290	15.120	14.250	-0.820	-5.427%	19.38万	0.00亿	0.000%
2026-06-01	15.090	15.110	15.440	14.970	0.070	0.465%	12.58万	0.00亿	0.000%
2026-05-29	15.750	15.040	15.840	14.970	-0.770	-4.870%	18.51万	0.00亿	0.000%
2026-05-28	15.890	15.810	15.990	15.530	-0.030	-0.189%	13.17万	0.00亿	0.000%
2026-05-27	15.940	15.840	16.520	15.760	-0.240	-1.493%	19.79万	0.00亿	0.000%
2026-05-26	15.800	16.080	16.140	14.940	0.210	1.323%	28.00万	0.00亿	0.000%
2026-05-25	16.220	15.870	16.300	15.740	-0.220	-1.367%	15.95万	0.00亿	0.000%
2026-05-22	16.070	16.090	16.220	15.820	0.230	1.450%	14.46万	0.00亿	0.000%
2026-05-21	16.620	15.860	16.690	15.860	-0.630	-3.820%	20.68万	0.00亿	0.000%
2026-05-20	16.750	16.490	16.950	16.300	-0.370	-2.195%	15.77万	0.00亿	0.000%
2026-05-19	16.290	16.860	16.990	16.190	0.550	3.372%	27.05万	0.00亿	0.000%
2026-05-18	15.940	16.310	16.690	15.860	0.370	2.321%	20.75万	0.00亿	0.000%
2026-05-15	16.340	15.940	16.490	15.820	-0.460	-2.805%	23.15万	0.00亿	0.000%
2026-05-14	17.020	16.400	17.170	16.280	-0.490	-2.901%	22.81万	0.00亿	0.000%
2026-05-13	16.590	16.890	17.010	16.460	0.360	2.178%	23.32万	0.00亿	0.000%
2026-05-12	16.670	16.530	17.030	16.400	-0.120	-0.721%	25.18万	0.00亿	0.000%
2026-05-11	17.070	16.650	17.240	16.550	-0.290	-1.712%	34.48万	0.00亿	0.000%
2026-05-08	16.770	16.940	17.100	16.670	0.120	0.713%	17.58万	0.00亿	0.000%
2026-05-07	16.820	16.820	16.970	16.620	0.060	0.358%	20.25万	0.00亿	0.000%
2026-05-06	16.180	16.760	16.970	16.180	0.600	3.713%	30.53万	0.00亿	0.000%
2026-04-30	15.900	16.160	16.380	15.750	0.190	1.190%	23.15万	0.00亿	0.000%
2026-04-29	15.750	15.970	16.040	15.480	0.160	1.012%	17.90万	0.00亿	0.000%
2026-04-28	16.220	15.810	16.600	15.750	-0.160	-1.002%	25.95万	0.00亿	0.000%
2026-04-27	16.260	15.970	17.190	15.660	0.150	0.948%	45.34万	0.00亿	0.000%
2026-04-24	16.330	15.820	16.540	15.820	-0.490	-3.004%	19.17万	0.00亿	0.000%
2026-04-23	16.390	16.310	16.570	16.040	-0.060	-0.367%	17.50万	0.00亿	0.000%
2026-04-22	16.120	16.370	16.380	16.040	0.140	0.863%	15.32万	0.00亿	0.000%
2026-04-21	16.520	16.230	16.530	16.100	-0.210	-1.277%	13.15万	0.00亿	0.000%
2026-04-20	16.340	16.440	16.760	16.080	0.040	0.244%	23.51万	0.00亿	0.000%
2026-04-17	15.940	16.400	16.440	15.850	0.420	2.628%	28.13万	0.00亿	0.000%
2026-04-16	15.860	15.980	16.320	15.670	0.070	0.440%	25.01万	0.00亿	0.000%
2026-04-15	16.950	15.910	17.030	15.790	-1.030	-6.080%	46.80万	0.00亿	0.000%
2026-04-14	17.140	16.940	17.230	16.650	-0.170	-0.994%	26.27万	0.00亿	0.000%
2026-04-13	16.640	17.110	17.270	16.640	0.270	1.603%	23.01万	0.00亿	0.000%
2026-04-10	17.110	16.840	17.360	16.720	0.000	0.000%	25.72万	0.00亿	0.000%
2026-04-09	16.960	16.970	17.620	16.730	0.000	0.000%	27.56万	0.00亿	0.000%
2026-04-08	17.310	17.140	17.490	17.040	0.000	0.000%	23.99万	0.00亿	0.000%
2026-04-07	17.700	16.960	17.780	16.890	0.000	0.000%	16.84万	0.00亿	0.000%
2026-04-03	19.020	17.700	19.090	17.400	0.000	0.000%	27.36万	0.00亿	0.000%
2026-04-02	18.860	18.960	20.240	18.770	0.000	0.000%	25.55万	0.00亿	0.000%
2026-04-01	19.210	18.880	19.420	18.710	0.000	0.000%	15.02万	0.00亿	0.000%