运达股份(300772)股票信息
| 股票代码 | 300772 |
| 股票名称 | 运达股份 |
| 最新价/元 | 11.61 |
| 涨跌额/元 | -1.83 |
| 涨跌幅/% | -13.62 |
| 买入/元 | 11.61 |
| 卖出/元 | 11.62 |
| 昨收/元 | 13.44 |
| 今开/元 | 12.99 |
| 最高/元 | 12.99 |
| 最低/元 | 11.55 |
| 成交量/手 | 333573.11 |
| 成交额/万 | 40587.03 |
| 股净值/元 | 19.35 |
| 市净率 | 1.52 |
| 总市值/万 | 814756.31 |
| 流通值/万 | 806717.58 |
| 换手率/% | 4.80 |
| 入市日期 | 2019-04-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
运达股份(300772)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 12.99 | 11.61 | -1.83 | -13.62 | 333573.11 | 40587.03 | 4.80 |
| 2024-10-08 | 14.00 | 13.44 | 1.57 | 13.23 | 454752.35 | 60378.32 | 6.54 |
| 2024-09-30 | 11.01 | 11.87 | 1.38 | 13.16 | 379335.66 | 43098.21 | 5.46 |
| 2024-09-27 | 10.09 | 10.49 | 0.54 | 5.43 | 230255.90 | 23921.37 | 3.31 |
| 2024-09-26 | 9.69 | 9.95 | 0.26 | 2.68 | 123256.41 | 12024.61 | 1.77 |
| 2024-09-25 | 9.52 | 9.69 | 0.25 | 2.65 | 155351.87 | 15229.63 | 2.24 |
| 2024-09-24 | 9.30 | 9.44 | 0.23 | 2.50 | 162263.39 | 15156.34 | 2.34 |
| 2024-09-23 | 9.45 | 9.21 | -0.26 | -2.75 | 95499.44 | 8884.80 | 1.37 |
| 2024-09-20 | 9.60 | 9.47 | -0.10 | -1.05 | 76070.98 | 7191.12 | 1.09 |
| 2024-09-19 | 9.65 | 9.57 | -0.01 | -0.10 | 82777.86 | 7906.49 | 1.19 |
| 2024-09-18 | 9.63 | 9.58 | 0.01 | 0.10 | 57736.98 | 5513.78 | 0.83 |
| 2024-09-13 | 9.80 | 9.57 | -0.29 | -2.94 | 66857.14 | 6486.60 | 0.96 |
| 2024-09-12 | 9.89 | 9.86 | 0.09 | 0.92 | 98714.37 | 9837.47 | 1.42 |
| 2024-09-11 | 9.57 | 9.77 | 0.14 | 1.45 | 59497.54 | 5811.19 | 0.86 |
| 2024-09-10 | 9.73 | 9.63 | -0.10 | -1.03 | 60252.92 | 5808.59 | 0.87 |
| 2024-09-09 | 9.85 | 9.73 | -0.19 | -1.92 | 59731.41 | 5851.83 | 0.86 |
| 2024-09-06 | 10.18 | 9.92 | -0.29 | -2.84 | 65666.00 | 6597.38 | 0.95 |
| 2024-09-05 | 10.01 | 10.21 | 0.20 | 2.00 | 110615.64 | 11282.61 | 1.59 |
| 2024-09-04 | 10.01 | 10.01 | -0.09 | -0.89 | 97381.82 | 9764.37 | 1.40 |
| 2024-09-03 | 9.69 | 10.10 | 0.48 | 4.99 | 134996.80 | 13419.91 | 1.94 |
| 2024-09-02 | 9.84 | 9.62 | -0.22 | -2.24 | 86339.10 | 8379.51 | 1.24 |
| 2024-08-30 | 9.52 | 9.84 | 0.05 | 0.51 | 168629.10 | 16457.51 | 2.43 |
| 2024-08-29 | 9.93 | 9.79 | -0.13 | -1.31 | 120696.50 | 11936.78 | 1.74 |
| 2024-08-28 | 9.70 | 9.92 | 0.20 | 2.06 | 69183.53 | 6827.48 | 1.00 |
| 2024-08-27 | 10.00 | 9.72 | -0.26 | -2.61 | 77967.92 | 7611.18 | 1.12 |
| 2024-08-26 | 9.89 | 9.98 | 0.22 | 2.25 | 105721.76 | 10656.46 | 1.52 |
| 2024-08-23 | 9.73 | 9.76 | -0.02 | -0.20 | 115968.22 | 11402.25 | 1.67 |
| 2024-08-22 | 9.89 | 9.78 | 0.12 | 1.24 | 153716.58 | 15061.47 | 2.21 |
| 2024-08-21 | 9.78 | 9.66 | -0.17 | -1.73 | 88355.12 | 8527.68 | 1.27 |
| 2024-08-20 | 10.03 | 9.83 | -0.23 | -2.29 | 81717.56 | 8047.20 | 1.18 |
| 2024-08-19 | 10.12 | 10.06 | -0.06 | -0.59 | 73367.63 | 7393.27 | 1.06 |
| 2024-08-16 | 10.39 | 10.12 | -0.26 | -2.51 | 99515.82 | 10152.52 | 1.43 |
| 2024-08-15 | 10.63 | 10.38 | -0.21 | -1.98 | 130374.73 | 13626.31 | 1.88 |
| 2024-08-14 | 11.03 | 10.59 | -0.50 | -4.51 | 277151.28 | 29618.32 | 3.99 |
| 2024-08-13 | 10.99 | 11.09 | -0.01 | -0.09 | 184244.66 | 20459.08 | 2.65 |
| 2024-08-12 | 11.21 | 11.10 | 0.09 | 0.82 | 154235.14 | 17218.16 | 2.22 |
| 2024-08-09 | 11.25 | 11.01 | -0.24 | -2.13 | 121647.08 | 13462.80 | 1.75 |
| 2024-08-08 | 11.27 | 11.25 | -0.02 | -0.18 | 86992.98 | 9762.90 | 1.25 |
| 2024-08-07 | 11.11 | 11.27 | 0.18 | 1.62 | 140600.84 | 15749.30 | 2.02 |
| 2024-08-06 | 10.91 | 11.09 | 0.34 | 3.16 | 130277.14 | 14378.11 | 1.87 |
| 2024-08-05 | 11.32 | 10.75 | -0.52 | -4.61 | 167110.64 | 18374.70 | 2.41 |
| 2024-08-02 | 11.23 | 11.27 | 0.02 | 0.18 | 164035.82 | 18608.23 | 2.36 |
| 2024-08-01 | 11.32 | 11.25 | -0.12 | -1.06 | 158170.34 | 17936.14 | 2.28 |
| 2024-07-31 | 11.11 | 11.37 | 0.19 | 1.70 | 258167.05 | 29021.85 | 3.72 |
| 2024-07-30 | 11.21 | 11.18 | -0.16 | -1.41 | 321462.12 | 36029.79 | 4.63 |
| 2024-07-29 | 11.91 | 11.34 | -0.67 | -5.58 | 435631.68 | 49992.51 | 6.27 |
| 2024-07-26 | 11.25 | 12.01 | 0.63 | 5.54 | 622285.04 | 74671.53 | 8.96 |
| 2024-07-25 | 10.34 | 11.38 | 0.96 | 9.21 | 478853.17 | 52884.25 | 6.89 |
| 2024-07-24 | 9.58 | 10.42 | 0.74 | 7.65 | 340450.13 | 35130.08 | 4.90 |
| 2024-07-23 | 9.41 | 9.68 | 0.25 | 2.65 | 177445.14 | 17156.79 | 2.55 |
| 2024-07-22 | 9.20 | 9.43 | 0.20 | 2.17 | 99694.60 | 9525.43 | 1.43 |
| 2024-07-19 | 9.23 | 9.23 | -0.01 | -0.11 | 39764.70 | 3653.58 | 0.57 |
| 2024-07-18 | 9.11 | 9.24 | 0.13 | 1.43 | 43965.53 | 4019.18 | 0.63 |
| 2024-07-17 | 9.10 | 9.11 | -0.10 | -1.09 | 38101.37 | 3476.51 | 0.55 |
| 2024-07-16 | 9.23 | 9.21 | -0.01 | -0.11 | 40410.84 | 3711.57 | 0.58 |
| 2024-07-15 | 9.38 | 9.22 | -0.17 | -1.81 | 42554.50 | 3934.57 | 0.61 |
| 2024-07-12 | 9.41 | 9.39 | -0.02 | -0.21 | 29270.10 | 2750.81 | 0.42 |
| 2024-07-11 | 9.27 | 9.41 | 0.32 | 3.52 | 49087.97 | 4584.85 | 0.71 |
| 2024-07-10 | 9.23 | 9.09 | -0.14 | -1.52 | 35478.56 | 3264.81 | 0.51 |
| 2024-07-09 | 9.14 | 9.28 | 0.14 | 1.53 | 48038.86 | 4400.75 | 0.69 |
| 2024-07-08 | 9.17 | 9.14 | -0.03 | -0.33 | 54218.01 | 4966.93 | 0.78 |
| 2024-07-05 | 9.31 | 9.17 | -0.14 | -1.50 | 56973.37 | 5223.73 | 0.82 |
| 2024-07-04 | 9.40 | 9.31 | -0.04 | -0.43 | 61859.20 | 5820.14 | 0.89 |
| 2024-07-03 | 9.50 | 9.35 | -0.16 | -1.68 | 32657.06 | 3069.10 | 0.47 |
| 2024-07-02 | 9.65 | 9.51 | -0.17 | -1.76 | 38592.62 | 3682.10 | 0.56 |
| 2024-07-01 | 9.64 | 9.68 | 0.08 | 0.83 | 48594.40 | 4697.48 | 0.70 |
| 2024-06-28 | 9.47 | 9.60 | 0.13 | 1.37 | 46883.96 | 4527.19 | 0.67 |
| 2024-06-27 | 9.83 | 9.47 | -0.37 | -3.76 | 46350.89 | 4453.70 | 0.67 |
| 2024-06-26 | 9.31 | 9.84 | 0.51 | 5.47 | 73446.51 | 7050.31 | 1.06 |
| 2024-06-25 | 9.59 | 9.33 | -0.26 | -2.71 | 62265.92 | 5866.65 | 0.90 |
| 2024-06-24 | 9.81 | 9.59 | -0.32 | -3.23 | 61294.22 | 5939.00 | 0.88 |
| 2024-06-21 | 9.74 | 9.91 | 0.11 | 1.12 | 50127.81 | 4946.70 | 0.72 |
| 2024-06-20 | 10.21 | 9.80 | -0.43 | -4.20 | 71716.12 | 7132.21 | 1.03 |
| 2024-06-19 | 10.55 | 10.23 | -0.31 | -2.94 | 58769.80 | 6074.53 | 0.85 |
| 2024-06-18 | 10.27 | 10.54 | 0.28 | 2.73 | 72732.68 | 7597.91 | 1.05 |
| 2024-06-17 | 10.02 | 10.26 | 0.17 | 1.69 | 77294.45 | 7926.43 | 1.11 |
| 2024-06-14 | 10.06 | 10.09 | 0.01 | 0.10 | 49805.84 | 5018.17 | 0.72 |
| 2024-06-13 | 10.15 | 10.08 | -0.03 | -0.30 | 58738.77 | 5917.14 | 0.85 |
| 2024-06-12 | 10.05 | 10.11 | 0.06 | 0.60 | 60759.62 | 6141.37 | 0.87 |
| 2024-06-11 | 10.01 | 10.05 | 0.02 | 0.20 | 87249.59 | 8743.67 | 1.26 |
| 2024-06-07 | 10.38 | 10.03 | -0.24 | -2.34 | 144123.04 | 14569.37 | 2.07 |
| 2024-06-06 | 10.65 | 10.27 | -0.43 | -4.02 | 149232.17 | 15458.77 | 2.15 |
| 2024-06-05 | 11.11 | 10.70 | -0.35 | -3.17 | 142792.79 | 15441.55 | 2.06 |
| 2024-06-04 | 10.45 | 11.05 | 0.54 | 5.14 | 202292.53 | 21959.28 | 2.91 |
| 2024-06-03 | 10.60 | 10.51 | -0.09 | -0.85 | 76425.96 | 8046.30 | 1.10 |
| 2024-05-31 | 10.44 | 10.60 | 0.06 | 0.57 | 96120.65 | 10188.24 | 1.38 |
| 2024-05-30 | 10.69 | 10.54 | -0.10 | -0.94 | 154565.36 | 16411.82 | 2.22 |
| 2024-05-29 | 10.40 | 10.64 | 0.16 | 1.53 | 112010.30 | 11891.59 | 1.61 |
| 2024-05-28 | 10.38 | 10.48 | 0.03 | 0.29 | 112362.27 | 11821.31 | 1.62 |
| 2024-05-27 | 10.24 | 10.45 | 0.19 | 1.85 | 109016.56 | 11179.92 | 1.58 |
| 2024-05-24 | 10.26 | 10.26 | -0.08 | -0.77 | 142106.45 | 14788.29 | 2.05 |
| 2024-05-23 | 10.48 | 10.34 | -0.19 | -1.80 | 173935.58 | 18073.92 | 2.51 |
| 2024-05-22 | 10.25 | 10.53 | 0.34 | 3.34 | 104406.30 | 10887.17 | 1.51 |
| 2024-05-21 | 10.23 | 10.19 | -0.07 | -0.68 | 50598.85 | 5168.97 | 0.73 |
| 2024-05-20 | 10.25 | 10.26 | 0.05 | 0.49 | 56690.63 | 5814.08 | 0.82 |
| 2024-05-17 | 10.20 | 10.21 | 0.04 | 0.39 | 64042.15 | 6482.42 | 0.93 |
| 2024-05-16 | 10.23 | 10.17 | -0.05 | -0.49 | 61469.02 | 6304.32 | 0.89 |
| 2024-05-15 | 10.40 | 10.22 | -0.17 | -1.64 | 78735.16 | 8144.49 | 1.14 |
| 2024-05-14 | 10.45 | 10.39 | -0.06 | -0.57 | 103435.68 | 10815.90 | 1.50 |
| 2024-05-13 | 10.33 | 10.45 | 0.05 | 0.48 | 199060.10 | 20961.21 | 2.88 |
日K线
周K线
月K线
