运达科技(300440)股票信息
| 股票代码 | 300440 |
| 股票名称 | 运达科技 |
| 最新价/元 | 7.32 |
| 涨跌额/元 | 0.86 |
| 涨跌幅/% | 13.31 |
| 买入/元 | 7.32 |
| 卖出/元 | 7.33 |
| 昨收/元 | 6.46 |
| 今开/元 | 7.64 |
| 最高/元 | 7.64 |
| 最低/元 | 6.60 |
| 成交量/手 | 425462.78 |
| 成交额/万 | 30062.31 |
| 股净值/元 | 33.27 |
| 市净率 | 2.07 |
| 总市值/万 | 325529.92 |
| 流通值/万 | 324499.97 |
| 换手率/% | 9.60 |
| 入市日期 | 2015-04-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
运达科技(300440)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.64 | 7.32 | 0.86 | 13.31 | 425462.78 | 30062.31 | 9.60 |
| 2024-09-30 | 5.96 | 6.46 | 0.73 | 12.74 | 420946.60 | 25915.16 | 9.50 |
| 2024-09-27 | 5.58 | 5.73 | 0.23 | 4.18 | 112490.00 | 6369.70 | 2.54 |
| 2024-09-26 | 5.42 | 5.50 | 0.11 | 2.04 | 79209.00 | 4317.52 | 1.79 |
| 2024-09-25 | 5.39 | 5.39 | 0.03 | 0.56 | 100458.00 | 5475.35 | 2.27 |
| 2024-09-24 | 5.29 | 5.36 | 0.08 | 1.52 | 89423.00 | 4750.70 | 2.02 |
| 2024-09-23 | 5.27 | 5.28 | -0.02 | -0.38 | 52118.00 | 2743.63 | 1.18 |
| 2024-09-20 | 5.27 | 5.30 | 0.03 | 0.57 | 67400.58 | 3541.51 | 1.52 |
| 2024-09-19 | 5.05 | 5.27 | 0.26 | 5.19 | 78181.58 | 4054.83 | 1.76 |
| 2024-09-18 | 5.19 | 5.01 | -0.14 | -2.72 | 59749.00 | 3000.46 | 1.35 |
| 2024-09-13 | 5.19 | 5.15 | -0.04 | -0.77 | 53892.00 | 2782.71 | 1.22 |
| 2024-09-12 | 5.16 | 5.19 | 0.06 | 1.17 | 58825.00 | 3058.57 | 1.33 |
| 2024-09-11 | 5.14 | 5.13 | -0.01 | -0.20 | 58567.00 | 3004.37 | 1.32 |
| 2024-09-10 | 5.03 | 5.14 | 0.10 | 1.98 | 44883.00 | 2274.57 | 1.01 |
| 2024-09-09 | 5.05 | 5.04 | -0.02 | -0.40 | 47107.00 | 2367.94 | 1.06 |
| 2024-09-06 | 5.19 | 5.06 | -0.12 | -2.32 | 45340.00 | 2317.78 | 1.02 |
| 2024-09-05 | 5.13 | 5.18 | 0.04 | 0.78 | 46584.00 | 2406.77 | 1.05 |
| 2024-09-04 | 5.19 | 5.14 | -0.06 | -1.15 | 54386.00 | 2792.72 | 1.23 |
| 2024-09-03 | 5.19 | 5.20 | 0.06 | 1.17 | 49501.00 | 2562.27 | 1.12 |
| 2024-09-02 | 5.18 | 5.14 | -0.04 | -0.77 | 67904.00 | 3531.23 | 1.53 |
| 2024-08-30 | 5.16 | 5.18 | 0.02 | 0.39 | 83354.00 | 4355.35 | 1.88 |
| 2024-08-29 | 4.96 | 5.16 | 0.18 | 3.61 | 86110.00 | 4367.17 | 1.94 |
| 2024-08-28 | 4.85 | 4.98 | 0.11 | 2.26 | 84222.00 | 4174.59 | 1.90 |
| 2024-08-27 | 4.92 | 4.87 | -0.06 | -1.22 | 86722.80 | 4278.65 | 1.96 |
| 2024-08-26 | 4.88 | 4.93 | 0.01 | 0.20 | 39358.81 | 1938.01 | 0.89 |
| 2024-08-23 | 4.88 | 4.92 | 0.00 | 0.00 | 50991.00 | 2492.98 | 1.15 |
| 2024-08-22 | 5.08 | 4.92 | -0.14 | -2.77 | 57914.00 | 2895.12 | 1.31 |
| 2024-08-21 | 5.00 | 5.06 | 0.04 | 0.80 | 37580.00 | 1900.40 | 0.85 |
| 2024-08-20 | 5.16 | 5.02 | -0.11 | -2.14 | 52510.58 | 2654.29 | 1.18 |
| 2024-08-19 | 5.16 | 5.13 | -0.01 | -0.20 | 60553.77 | 3133.41 | 1.37 |
| 2024-08-16 | 5.10 | 5.14 | 0.04 | 0.78 | 63925.00 | 3283.18 | 1.44 |
| 2024-08-15 | 4.94 | 5.10 | 0.16 | 3.24 | 69585.00 | 3494.42 | 1.57 |
| 2024-08-14 | 4.86 | 4.94 | 0.09 | 1.86 | 47255.00 | 2325.51 | 1.07 |
| 2024-08-13 | 4.81 | 4.85 | 0.02 | 0.41 | 58897.12 | 2832.58 | 1.33 |
| 2024-08-12 | 4.87 | 4.83 | -0.07 | -1.43 | 66087.55 | 3195.73 | 1.49 |
| 2024-08-09 | 5.01 | 4.90 | -0.08 | -1.61 | 82349.40 | 4084.69 | 1.86 |
| 2024-08-08 | 5.06 | 4.98 | -0.18 | -3.49 | 144361.33 | 7189.04 | 3.26 |
| 2024-08-07 | 5.12 | 5.16 | 0.09 | 1.78 | 181955.21 | 9407.19 | 4.10 |
| 2024-08-06 | 5.27 | 5.07 | 0.14 | 2.84 | 216535.01 | 11312.31 | 4.88 |
| 2024-08-05 | 5.08 | 4.93 | -0.18 | -3.52 | 49788.21 | 2517.02 | 1.12 |
| 2024-08-02 | 5.20 | 5.11 | -0.12 | -2.29 | 39468.21 | 2040.12 | 0.89 |
| 2024-08-01 | 5.19 | 5.23 | 0.04 | 0.77 | 51851.00 | 2714.25 | 1.17 |
| 2024-07-31 | 5.04 | 5.19 | 0.16 | 3.18 | 45855.00 | 2345.13 | 1.03 |
| 2024-07-30 | 5.02 | 5.03 | -0.01 | -0.20 | 27938.00 | 1408.76 | 0.63 |
| 2024-07-29 | 4.92 | 5.04 | 0.12 | 2.44 | 37735.00 | 1889.26 | 0.85 |
| 2024-07-26 | 4.82 | 4.92 | 0.10 | 2.08 | 37371.19 | 1836.33 | 0.84 |
| 2024-07-25 | 4.80 | 4.82 | 0.01 | 0.21 | 49994.00 | 2416.96 | 1.13 |
| 2024-07-24 | 4.89 | 4.81 | -0.10 | -2.04 | 37996.00 | 1844.04 | 0.86 |
| 2024-07-23 | 5.01 | 4.91 | -0.09 | -1.80 | 37067.00 | 1843.93 | 0.84 |
| 2024-07-22 | 4.87 | 5.00 | 0.19 | 3.95 | 74038.88 | 3688.66 | 1.67 |
| 2024-07-19 | 4.66 | 4.81 | 0.13 | 2.78 | 54655.03 | 2616.78 | 1.23 |
| 2024-07-18 | 4.84 | 4.68 | -0.17 | -3.51 | 70265.00 | 3268.63 | 1.59 |
| 2024-07-17 | 4.98 | 4.85 | -0.18 | -3.58 | 40428.76 | 1978.77 | 0.91 |
| 2024-07-16 | 5.02 | 5.03 | 0.03 | 0.60 | 27824.52 | 1395.85 | 0.63 |
| 2024-07-15 | 5.09 | 5.00 | -0.09 | -1.77 | 41772.88 | 2096.47 | 0.94 |
| 2024-07-12 | 5.17 | 5.09 | -0.06 | -1.17 | 32414.00 | 1668.71 | 0.73 |
| 2024-07-11 | 5.03 | 5.15 | 0.19 | 3.83 | 53591.00 | 2741.94 | 1.21 |
| 2024-07-10 | 4.98 | 4.96 | -0.06 | -1.20 | 37607.00 | 1881.90 | 0.85 |
| 2024-07-09 | 4.97 | 5.02 | 0.03 | 0.60 | 56197.12 | 2782.78 | 1.27 |
| 2024-07-08 | 5.14 | 4.99 | -0.16 | -3.11 | 39296.12 | 1975.93 | 0.89 |
| 2024-07-05 | 5.02 | 5.15 | 0.13 | 2.59 | 40370.34 | 2051.80 | 0.91 |
| 2024-07-04 | 5.22 | 5.02 | -0.20 | -3.83 | 46663.00 | 2384.24 | 1.05 |
| 2024-07-03 | 5.33 | 5.22 | -0.12 | -2.25 | 34637.00 | 1824.74 | 0.78 |
| 2024-07-02 | 5.20 | 5.34 | 0.15 | 2.89 | 53285.53 | 2842.25 | 1.20 |
| 2024-07-01 | 5.27 | 5.19 | -0.06 | -1.14 | 47312.00 | 2436.12 | 1.07 |
| 2024-06-28 | 5.22 | 5.25 | 0.02 | 0.38 | 44805.27 | 2368.55 | 1.01 |
| 2024-06-27 | 5.38 | 5.23 | -0.13 | -2.43 | 46803.27 | 2481.09 | 1.06 |
| 2024-06-26 | 5.12 | 5.36 | 0.27 | 5.31 | 51757.27 | 2696.73 | 1.17 |
| 2024-06-25 | 5.18 | 5.09 | -0.06 | -1.17 | 39234.00 | 2016.67 | 0.89 |
| 2024-06-24 | 5.34 | 5.15 | -0.20 | -3.74 | 54750.67 | 2853.29 | 1.24 |
| 2024-06-21 | 5.34 | 5.35 | -0.01 | -0.19 | 40896.00 | 2181.36 | 0.92 |
| 2024-06-20 | 5.46 | 5.36 | -0.12 | -2.19 | 39312.00 | 2133.08 | 0.89 |
| 2024-06-19 | 5.49 | 5.48 | -0.03 | -0.54 | 43550.89 | 2396.91 | 0.98 |
| 2024-06-18 | 5.44 | 5.51 | 0.06 | 1.10 | 47957.00 | 2624.75 | 1.08 |
| 2024-06-17 | 5.29 | 5.45 | 0.11 | 2.06 | 83087.30 | 4497.29 | 1.87 |
| 2024-06-14 | 5.27 | 5.34 | 0.06 | 1.14 | 36933.00 | 1950.55 | 0.83 |
| 2024-06-13 | 5.42 | 5.28 | -0.08 | -1.49 | 45764.54 | 2426.62 | 1.03 |
| 2024-06-12 | 5.26 | 5.36 | 0.12 | 2.29 | 52382.30 | 2801.86 | 1.18 |
| 2024-06-11 | 5.21 | 5.24 | 0.04 | 0.77 | 63601.87 | 3294.13 | 1.43 |
| 2024-06-07 | 5.10 | 5.20 | 0.14 | 2.77 | 73566.19 | 3819.68 | 1.66 |
| 2024-06-06 | 5.48 | 5.06 | -0.41 | -7.50 | 175695.00 | 9303.75 | 3.96 |
| 2024-06-05 | 5.30 | 5.47 | 0.12 | 2.24 | 92304.65 | 4998.94 | 2.08 |
| 2024-06-04 | 5.37 | 5.35 | -0.07 | -1.29 | 77027.00 | 4074.50 | 1.74 |
| 2024-06-03 | 5.70 | 5.42 | -0.22 | -3.90 | 64753.00 | 3562.46 | 1.46 |
| 2024-05-31 | 5.51 | 5.64 | 0.16 | 2.92 | 54426.48 | 3047.99 | 1.23 |
| 2024-05-30 | 5.50 | 5.48 | -0.04 | -0.73 | 33763.00 | 1855.64 | 0.76 |
| 2024-05-29 | 5.46 | 5.52 | 0.01 | 0.18 | 34126.00 | 1895.75 | 0.77 |
| 2024-05-28 | 5.54 | 5.51 | -0.03 | -0.54 | 31757.00 | 1759.31 | 0.72 |
| 2024-05-27 | 5.52 | 5.58 | 0.07 | 1.27 | 45686.00 | 2514.74 | 1.03 |
| 2024-05-24 | 5.59 | 5.51 | -0.08 | -1.43 | 31270.53 | 1737.94 | 0.71 |
| 2024-05-23 | 5.70 | 5.59 | -0.11 | -1.93 | 44297.00 | 2490.29 | 1.00 |
| 2024-05-22 | 5.75 | 5.70 | -0.03 | -0.52 | 37215.00 | 2128.71 | 0.84 |
| 2024-05-21 | 5.72 | 5.73 | -0.04 | -0.69 | 46008.50 | 2632.61 | 1.04 |
| 2024-05-20 | 5.87 | 5.77 | -0.09 | -1.54 | 54595.49 | 3175.46 | 1.23 |
| 2024-05-17 | 5.73 | 5.86 | 0.15 | 2.63 | 60507.12 | 3509.04 | 1.36 |
| 2024-05-16 | 5.64 | 5.71 | 0.09 | 1.60 | 44412.00 | 2534.51 | 1.00 |
| 2024-05-15 | 5.68 | 5.62 | -0.07 | -1.23 | 46539.60 | 2645.39 | 1.05 |
| 2024-05-14 | 5.58 | 5.69 | 0.13 | 2.34 | 51241.00 | 2908.35 | 1.16 |
| 2024-05-13 | 5.67 | 5.56 | -0.15 | -2.63 | 52102.18 | 2906.47 | 1.18 |
| 2024-05-10 | 5.79 | 5.71 | -0.08 | -1.38 | 53914.96 | 3074.12 | 1.22 |
日K线
周K线
月K线
