| 股票名称 | 代码 300772 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 运达股份 | 2024-04-30 二 | 9.86 | 9.98 | 9.86 | 10.02 | 9.77 | -1.20% | 1.52% | 105171 | 10375万 | 68.22 | 69.22 | 16.84 | 2 | 运达股份 | 2024-04-29 一 | 9.40 | 9.51 | 9.98 | 10.12 | 9.33 | 4.94% | 2.69% | 186429 | 18335万 | 69.05 | 70.07 | 17.05 | 3 | 运达股份 | 2024-04-26 五 | 9.34 | 9.43 | 9.51 | 9.54 | 9.31 | 0.85% | 1.09% | 75462 | 7147万 | 65.81 | 66.77 | 16.24 | 4 | 运达股份 | 2024-04-25 四 | 9.48 | 9.48 | 9.43 | 9.58 | 9.35 | -0.53% | 0.87% | 60324 | 5720万 | 65.25 | 66.21 | 15.99 | 5 | 运达股份 | 2024-04-24 三 | 9.39 | 9.41 | 9.48 | 9.52 | 9.36 | 0.74% | 0.99% | 68417 | 6458万 | 65.6 | 66.56 | 16.07 | 6 | 运达股份 | 2024-04-23 二 | 9.65 | 9.60 | 9.41 | 9.65 | 9.37 | -1.98% | 1.35% | 93187 | 8821万 | 65.12 | 66.07 | 15.95 | 7 | 运达股份 | 2024-04-22 一 | 9.19 | 9.30 | 9.60 | 9.65 | 9.10 | 3.23% | 2.44% | 168737 | 15924万 | 66.43 | 67.4 | 16.27 | 8 | 运达股份 | 2024-04-19 五 | 9.54 | 8.91 | 9.30 | 9.60 | 9.18 | 4.38% | 2.89% | 199640 | 18773万 | 64.35 | 65.29 | 15.77 | 9 | 运达股份 | 2024-04-18 四 | 8.90 | 8.92 | 8.91 | 9.05 | 8.71 | -0.11% | 0.95% | 65498 | 5846万 | 61.29 | 62.56 | 15.34 | 10 | 运达股份 | 2024-04-17 三 | 8.80 | 8.64 | 8.92 | 8.96 | 8.70 | 3.24% | 1.19% | 82026 | 7263万 | 61.36 | 62.63 | 15.35 | 11 | 运达股份 | 2024-04-16 二 | 9.04 | 9.05 | 8.64 | 9.04 | 8.64 | -4.53% | 1.40% | 96532 | 8478万 | 59.44 | 60.66 | 14.87 | 12 | 运达股份 | 2024-04-15 一 | 9.13 | 9.18 | 9.05 | 9.38 | 8.95 | -1.42% | 1.50% | 103088 | 9421万 | 62.26 | 63.54 | 15.58 | 13 | 运达股份 | 2024-04-12 五 | 9.37 | 9.40 | 9.18 | 9.55 | 9.14 | -2.34% | 1.08% | 74456 | 6926万 | 63.15 | 64.45 | 15.8 | 14 | 运达股份 | 2024-04-11 四 | 9.30 | 9.38 | 9.40 | 9.55 | 9.21 | 0.21% | 1.16% | 80032 | 7531万 | 64.66 | 66 | 16.18 | 15 | 运达股份 | 2024-04-10 三 | 9.46 | 9.55 | 9.38 | 9.51 | 9.26 | -1.78% | 1.18% | 80999 | 7598万 | 64.53 | 65.85 | 16.15 | 16 | 运达股份 | 2024-04-09 二 | 9.10 | 9.09 | 9.55 | 9.60 | 9.10 | 5.06% | 1.91% | 131159 | 12410万 | 65.7 | 67.05 | 16.44 | 17 | 运达股份 | 2024-04-08 一 | 9.26 | 9.35 | 9.09 | 9.42 | 9.09 | -2.78% | 1.16% | 79622 | 7328万 | 62.53 | 63.82 | 15.65 | 18 | 运达股份 | 2024-04-03 三 | 9.66 | 9.67 | 9.35 | 9.71 | 9.28 | -3.31% | 2.05% | 140852 | 13266万 | 64.32 | 65.64 | 16.09 | 19 | 运达股份 | 2024-04-02 二 | 9.80 | 9.25 | 9.67 | 10.12 | 9.61 | 4.54% | 3.30% | 226932 | 22232万 | 66.52 | 67.89 | 16.64 | 20 | 运达股份 | 2024-04-01 一 | 9.00 | 8.91 | 9.25 | 9.27 | 8.92 | 3.82% | 1.02% | 70406 | 6459万 | 63.63 | 64.94 | 15.92 | 21 | 运达股份 | 2024-03-29 五 | 8.90 | 8.84 | 8.91 | 8.98 | 8.80 | 0.79% | 0.50% | 34190 | 3042万 | 61.29 | 62.56 | 15.34 | 22 | 运达股份 | 2024-03-28 四 | 8.66 | 8.68 | 8.84 | 9.00 | 8.66 | 1.84% | 0.74% | 51039 | 4523万 | 60.81 | 62.06 | 15.22 | 23 | 运达股份 | 2024-03-27 三 | 8.99 | 9.04 | 8.68 | 9.08 | 8.68 | -3.98% | 0.82% | 56752 | 5045万 | 59.71 | 60.94 | 14.94 | 24 | 运达股份 | 2024-03-26 二 | 8.99 | 8.97 | 9.04 | 9.09 | 8.84 | 0.78% | 0.80% | 54975 | 4938万 | 62.19 | 63.47 | 15.56 | 25 | 运达股份 | 2024-03-25 一 | 9.20 | 9.26 | 8.97 | 9.31 | 8.97 | -3.13% | 1.08% | 74486 | 6803万 | 61.71 | 62.98 | 15.44 | 26 | 运达股份 | 2024-03-22 五 | 9.50 | 9.54 | 9.26 | 9.56 | 9.20 | -2.94% | 1.27% | 87096 | 8117万 | 63.7 | 65.01 | 15.94 | 27 | 运达股份 | 2024-03-21 四 | 9.52 | 9.53 | 9.54 | 9.65 | 9.39 | 0.10% | 1.19% | 81997 | 7816万 | 65.63 | 66.98 | 16.42 | 28 | 运达股份 | 2024-03-20 三 | 9.51 | 9.52 | 9.53 | 9.62 | 9.49 | 0.11% | 0.81% | 55466 | 5294万 | 65.56 | 66.91 | 16.4 | 29 | 运达股份 | 2024-03-19 二 | 9.60 | 9.67 | 9.52 | 9.72 | 9.52 | -1.55% | 0.82% | 56160 | 5393万 | 65.49 | 66.84 | 16.39 | 30 | 运达股份 | 2024-03-18 一 | 9.66 | 9.54 | 9.67 | 9.72 | 9.53 | 1.36% | 1.01% | 69329 | 6668万 | 66.52 | 67.89 | 16.64 | 31 | 运达股份 | 2024-03-15 五 | 9.52 | 9.49 | 9.54 | 9.66 | 9.39 | 0.53% | 0.92% | 63475 | 6028万 | 65.63 | 66.98 | 16.42 | 32 | 运达股份 | 2024-03-14 四 | 9.58 | 9.67 | 9.49 | 9.66 | 9.39 | -1.86% | 1.05% | 72264 | 6885万 | 65.28 | 66.63 | 16.33 | 33 | 运达股份 | 2024-03-08 五 | 9.06 | 9.09 | 9.23 | 9.32 | 9.06 | 1.54% | 0.90% | 62155 | 5719万 | 63.49 | 64.8 | 15.89 | 34 | 运达股份 | 2024-03-07 四 | 9.36 | 9.42 | 9.09 | 9.58 | 9.09 | -3.50% | 1.51% | 103922 | 9624万 | 62.53 | 63.82 | 15.65 | 35 | 运达股份 | 2024-03-06 三 | 9.04 | 9.04 | 9.42 | 9.62 | 9.02 | 4.20% | 2.08% | 143181 | 13391万 | 64.8 | 66.14 | 16.21 | 36 | 运达股份 | 2024-03-05 二 | 9.18 | 9.20 | 9.04 | 9.18 | 9.00 | -1.74% | 0.91% | 62591 | 5685万 | 62.19 | 63.47 | 15.56 | 37 | 运达股份 | 2024-03-04 一 | 9.31 | 9.21 | 9.20 | 9.35 | 9.08 | -0.11% | 1.06% | 72947 | 6700万 | 63.29 | 64.59 | 15.84 | 38 | 运达股份 | 2024-03-01 五 | 9.22 | 9.18 | 9.21 | 9.28 | 9.08 | 0.33% | 1.09% | 75255 | 6921万 | 63.36 | 64.66 | 15.85 | 39 | 运达股份 | 2024-02-29 四 | 8.86 | 8.91 | 9.18 | 9.19 | 8.86 | 3.03% | 1.31% | 90186 | 8182万 | 63.15 | 64.45 | 15.8 | 40 | 运达股份 | 2024-02-28 三 | 9.31 | 9.28 | 8.91 | 9.68 | 8.91 | -3.99% | 2.10% | 144143 | 13448万 | 61.29 | 62.56 | 15.34 | 41 | 运达股份 | 2024-02-27 二 | 9.05 | 9.11 | 9.28 | 9.29 | 9.00 | 1.87% | 1.09% | 75107 | 6884万 | 63.84 | 65.15 | 15.97 | 42 | 运达股份 | 2024-02-26 一 | 9.08 | 9.06 | 9.11 | 9.24 | 8.98 | 0.55% | 1.26% | 86636 | 7881万 | 62.67 | 63.96 | 15.68 | 43 | 运达股份 | 2024-02-23 五 | 9.00 | 8.99 | 9.06 | 9.10 | 8.91 | 0.78% | 1.05% | 71914 | 6488万 | 62.32 | 63.61 | 15.59 | 44 | 运达股份 | 2024-02-22 四 | 8.95 | 8.96 | 8.99 | 9.12 | 8.86 | 0.33% | 1.03% | 70609 | 6340万 | 61.84 | 63.12 | 15.47 | 45 | 运达股份 | 2024-02-21 三 | 8.88 | 8.91 | 8.96 | 9.33 | 8.80 | 0.56% | 1.24% | 85489 | 7768万 | 61.64 | 62.91 | 15.42 | 46 | 运达股份 | 2024-02-20 二 | 8.93 | 9.02 | 8.91 | 9.06 | 8.78 | -1.22% | 1.03% | 70682 | 6267万 | 61.29 | 62.56 | 15.34 | 47 | 运达股份 | 2024-02-19 一 | 9.25 | 9.13 | 9.02 | 9.39 | 8.81 | -1.20% | 2.05% | 141097 | 12755万 | 62.05 | 63.33 | 15.53 | 48 | 运达股份 | 2024-02-08 四 | 8.34 | 8.33 | 9.13 | 9.50 | 8.27 | 9.60% | 2.80% | 192322 | 17554万 | 62.81 | 64.1 | 15.72 | 49 | 运达股份 | 2024-02-07 三 | 7.67 | 7.69 | 8.33 | 8.37 | 7.66 | 8.32% | 2.24% | 154122 | 12617万 | 57.3 | 58.48 | 14.34 | 50 | 运达股份 | 2024-02-06 二 | 7.08 | 7.16 | 7.69 | 7.74 | 6.99 | 7.40% | 1.78% | 122228 | 9016万 | 52.9 | 53.99 | 13.24 | 51 | 运达股份 | 2024-02-05 一 | 7.79 | 7.80 | 7.16 | 7.90 | 6.88 | -8.21% | 2.01% | 138464 | 10123万 | 49.25 | 50.27 | 12.32 | 52 | 运达股份 | 2024-02-02 五 | 8.20 | 8.18 | 7.80 | 8.33 | 7.52 | -4.65% | 1.57% | 107694 | 8565万 | 53.66 | 54.76 | 13.43 | 53 | 运达股份 | 2024-02-01 四 | 8.30 | 8.38 | 8.18 | 8.49 | 8.15 | -2.39% | 1.23% | 84479 | 7006万 | 56.27 | 57.43 | 14.08 | 54 | 运达股份 | 2024-01-31 三 | 8.88 | 8.95 | 8.38 | 9.00 | 8.38 | -6.37% | 1.47% | 101319 | 8698万 | 57.65 | 58.83 | 14.42 | 55 | 运达股份 | 2024-01-30 二 | 9.12 | 9.19 | 8.95 | 9.22 | 8.93 | -2.61% | 0.79% | 54428 | 4955万 | 61.57 | 62.84 | 15.41 | 56 | 运达股份 | 2024-01-29 一 | 9.66 | 9.56 | 9.19 | 9.66 | 9.15 | -3.87% | 1.03% | 70900 | 6593万 | 63.22 | 64.52 | 15.82 | 57 | 运达股份 | 2024-01-26 五 | 9.57 | 9.62 | 9.56 | 9.74 | 9.53 | -0.62% | 0.85% | 58528 | 5642万 | 65.76 | 67.12 | 16.46 | 58 | 运达股份 | 2024-01-25 四 | 9.34 | 9.36 | 9.62 | 9.62 | 9.18 | 2.78% | 1.03% | 71187 | 6724万 | 66.18 | 67.54 | 16.56 | 59 | 运达股份 | 2024-01-24 三 | 9.39 | 9.31 | 9.36 | 9.54 | 8.96 | 0.54% | 1.33% | 91587 | 8455万 | 64.39 | 65.71 | 16.11 | 60 | 运达股份 | 2024-01-23 二 | 9.47 | 9.51 | 9.31 | 9.52 | 9.17 | -2.10% | 1.51% | 104057 | 9689万 | 64.04 | 65.36 | 16.03 | 61 | 运达股份 | 2024-01-22 一 | 10.13 | 10.11 | 9.51 | 10.13 | 9.41 | -5.93% | 1.38% | 94845 | 9266万 | 65.42 | 66.77 | 16.37 | 62 | 运达股份 | 2024-01-19 五 | 10.39 | 10.39 | 10.11 | 10.51 | 10.10 | -2.69% | 0.89% | 61024 | 6258万 | 69.55 | 70.98 | 17.4 | 63 | 运达股份 | 2024-01-18 四 | 10.30 | 10.35 | 10.39 | 10.42 | 10.06 | 0.39% | 1.28% | 87900 | 9014万 | 71.47 | 72.95 | 17.88 | 64 | 运达股份 | 2024-01-17 三 | 10.65 | 10.68 | 10.35 | 10.70 | 10.34 | -3.09% | 0.92% | 63553 | 6681万 | 71.2 | 72.67 | 17.82 | 65 | 运达股份 | 2024-01-16 二 | 10.60 | 10.65 | 10.68 | 10.78 | 10.50 | 0.28% | 0.92% | 63269 | 6726万 | 73.47 | 74.98 | 18.38 | 66 | 运达股份 | 2024-01-15 一 | 10.70 | 10.79 | 10.65 | 10.77 | 10.47 | -1.30% | 1.38% | 94901 | 10097万 | 73.26 | 74.77 | 18.33 | 67 | 运达股份 | 2024-01-12 五 | 10.57 | 10.60 | 10.79 | 11.08 | 10.54 | 1.79% | 2.15% | 147887 | 16101万 | 74.23 | 75.75 | 18.57 | 68 | 运达股份 | 2024-01-11 四 | 10.37 | 10.39 | 10.60 | 10.66 | 10.30 | 2.02% | 0.92% | 63564 | 6684万 | 72.92 | 74.42 | 18.25 | 69 | 运达股份 | 2024-01-10 三 | 10.43 | 10.43 | 10.39 | 10.62 | 10.24 | -0.38% | 0.78% | 53695 | 5607万 | 71.47 | 72.95 | 17.88 | 70 | 运达股份 | 2024-01-09 二 | 10.40 | 10.38 | 10.43 | 10.68 | 10.28 | 0.48% | 1.00% | 69077 | 7228万 | 71.75 | 73.23 | 17.95 | 71 | 运达股份 | 2024-01-08 一 | 10.49 | 10.53 | 10.38 | 10.61 | 10.35 | -1.42% | 0.97% | 66716 | 6987万 | 71.41 | 72.88 | 17.87 | 72 | 运达股份 | 2024-01-05 五 | 10.74 | 10.75 | 10.53 | 10.88 | 10.47 | -2.05% | 0.93% | 63881 | 6806万 | 72.44 | 73.93 | 18.13 | 73 | 运达股份 | 2024-01-04 四 | 10.70 | 10.72 | 10.75 | 10.84 | 10.63 | 0.28% | 0.99% | 67860 | 7276万 | 73.95 | 75.47 | 18.5 | 74 | 运达股份 | 2024-01-03 三 | 10.62 | 10.65 | 10.72 | 10.74 | 10.56 | 0.66% | 0.87% | 59521 | 6343万 | 73.74 | 75.26 | 18.45 | 75 | 运达股份 | 2024-01-02 二 | 10.58 | 10.64 | 10.65 | 10.78 | 10.51 | 0.09% | 1.14% | 78395 | 8357万 | 73.26 | 74.77 | 18.33 | 76 | 运达股份 | 2023-12-29 五 | 10.52 | 10.49 | 10.64 | 10.66 | 10.46 | 1.43% | 1.12% | 76928 | 8138万 | 73.19 | 74.7 | 18.31 | 77 | 运达股份 | 2023-12-28 四 | 9.95 | 9.95 | 10.49 | 10.55 | 9.93 | 5.43% | 1.98% | 136371 | 14101万 | 72.16 | 73.65 | 18.06 | 78 | 运达股份 | 2023-12-27 三 | 9.96 | 9.97 | 9.95 | 10.02 | 9.86 | -0.20% | 0.59% | 40293 | 4001万 | 68.45 | 69.86 | 17.13 | 79 | 运达股份 | 2023-12-26 二 | 10.05 | 10.06 | 9.97 | 10.06 | 9.91 | -0.89% | 0.60% | 40997 | 4092万 | 68.58 | 70 | 17.16 | 80 | 运达股份 | 2023-12-25 一 | 10.05 | 10.11 | 10.06 | 10.15 | 9.97 | -0.49% | 0.73% | 50264 | 5049万 | 69.2 | 70.63 | 17.32 | 81 | 运达股份 | 2023-12-22 五 | 9.98 | 9.98 | 10.11 | 10.25 | 9.78 | 1.30% | 1.09% | 75126 | 7555万 | 69.55 | 70.98 | 17.4 | 82 | 运达股份 | 2023-12-21 四 | 9.77 | 9.77 | 9.98 | 10.08 | 9.68 | 2.15% | 0.90% | 62146 | 6135万 | 68.65 | 70.07 | 17.18 | 83 | 运达股份 | 2023-12-20 三 | 9.97 | 9.91 | 9.77 | 10.00 | 9.77 | -1.41% | 0.55% | 37526 | 3706万 | 67.21 | 68.59 | 16.82 | 84 | 运达股份 | 2023-12-19 二 | 9.93 | 9.93 | 9.91 | 10.03 | 9.83 | -0.20% | 0.61% | 42289 | 4188万 | 68.17 | 69.58 | 17.06 | 85 | 运达股份 | 2023-12-18 一 | 10.20 | 10.20 | 9.93 | 10.20 | 9.90 | -2.65% | 0.75% | 51579 | 5172万 | 68.31 | 69.72 | 17.09 | 86 | 运达股份 | 2023-12-15 五 | 10.30 | 10.25 | 10.20 | 10.41 | 10.17 | -0.49% | 0.55% | 37751 | 3888万 | 70.17 | 71.61 | 17.56 | 87 | 运达股份 | 2023-12-14 四 | 10.26 | 10.23 | 10.25 | 10.39 | 10.24 | 0.20% | 0.51% | 34794 | 3587万 | 70.51 | 71.96 | 17.64 | 88 | 运达股份 | 2023-12-13 三 | 10.35 | 10.40 | 10.23 | 10.40 | 10.22 | -1.63% | 0.50% | 34534 | 3551万 | 70.37 | 71.82 | 17.61 | 89 | 运达股份 | 2023-12-12 二 | 10.45 | 10.46 | 10.40 | 10.49 | 10.31 | -0.57% | 0.57% | 39298 | 4083万 | 71.54 | 73.02 | 17.9 | 90 | 运达股份 | 2023-12-11 一 | 10.27 | 10.29 | 10.46 | 10.47 | 10.08 | 1.65% | 0.75% | 51557 | 5307万 | 71.96 | 73.44 | 18 | 91 | 运达股份 | 2023-12-08 五 | 10.38 | 10.30 | 10.29 | 10.42 | 10.27 | -0.10% | 0.57% | 39187 | 4042万 | 70.79 | 72.24 | 17.71 | 92 | 运达股份 | 2023-12-07 四 | 10.45 | 10.45 | 10.30 | 10.46 | 10.17 | -1.44% | 0.72% | 49265 | 5063万 | 70.85 | 72.31 | 17.73 | 93 | 运达股份 | 2023-12-06 三 | 10.28 | 10.27 | 10.45 | 10.52 | 10.27 | 1.75% | 0.81% | 55543 | 5804万 | 71.89 | 73.37 | 17.99 | 94 | 运达股份 | 2023-12-05 二 | 10.41 | 10.43 | 10.27 | 10.54 | 10.27 | -1.53% | 0.62% | 42765 | 4455万 | 70.65 | 72.1 | 17.68 | 95 | 运达股份 | 2023-12-04 一 | 10.48 | 10.48 | 10.43 | 10.53 | 10.41 | -0.48% | 0.58% | 39767 | 4160万 | 71.75 | 73.23 | 17.95 | 96 | 运达股份 | 2023-12-01 五 | 10.52 | 10.53 | 10.48 | 10.58 | 10.40 | -0.47% | 0.71% | 48545 | 5085万 | 72.09 | 73.58 | 18.04 | 97 | 运达股份 | 2023-11-30 四 | 10.61 | 10.73 | 10.53 | 10.77 | 10.50 | -1.86% | 0.67% | 46429 | 4922万 | 72.44 | 73.93 | 18.13 | 98 | 运达股份 | 2023-11-29 三 | 10.87 | 10.82 | 10.73 | 10.90 | 10.73 | -0.83% | 0.61% | 41837 | 4518万 | 73.81 | 75.33 | 18.47 | 99 | 运达股份 | 2023-11-28 二 | 10.52 | 10.59 | 10.82 | 10.84 | 10.50 | 2.17% | 0.84% | 57823 | 6204万 | 74.43 | 75.96 | 18.62 | 100 | 运达股份 | 2023-11-27 一 | 10.62 | 10.59 | 10.59 | 10.69 | 10.50 | 0.00% | 0.50% | 34215 | 3619万 | 72.85 | 74.35 | 18.23 | 101 | 运达股份 | 2023-11-24 五 | 10.77 | 10.76 | 10.59 | 10.80 | 10.56 | -1.58% | 0.71% | 49036 | 5208万 | 72.85 | 74.35 | 18.23 | 102 | 运达股份 | 2023-11-23 四 | 10.61 | 10.64 | 10.76 | 10.78 | 10.60 | 1.13% | 0.60% | 41335 | 4433万 | 74.02 | 75.54 | 18.52 | 103 | 运达股份 | 2023-11-22 三 | 10.81 | 10.87 | 10.64 | 10.91 | 10.64 | -2.12% | 0.88% | 60251 | 6470万 | 73.19 | 74.7 | 18.31 | 104 | 运达股份 | 2023-11-21 二 | 11.03 | 11.02 | 10.87 | 11.06 | 10.87 | -1.36% | 0.80% | 54788 | 6001万 | 74.78 | 76.32 | 18.71 | 105 | 运达股份 | 2023-11-20 一 | 10.97 | 10.95 | 11.02 | 11.05 | 10.84 | 0.64% | 0.91% | 62431 | 6838万 | 75.81 | 77.37 | 18.97 | 106 | 运达股份 | 2023-11-17 五 | 10.86 | 10.88 | 10.95 | 11.02 | 10.81 | 0.64% | 0.63% | 43030 | 4702万 | 75.33 | 76.88 | 18.85 | 107 | 运达股份 | 2023-11-16 四 | 11.20 | 11.21 | 10.88 | 11.20 | 10.87 | -2.94% | 1.48% | 102108 | 11223万 | 74.84 | 76.39 | 18.73 | 108 | 运达股份 | 2023-11-15 三 | 11.00 | 10.92 | 11.21 | 11.29 | 10.97 | 2.66% | 1.96% | 135136 | 15105万 | 77.11 | 78.7 | 19.3 | 109 | 运达股份 | 2023-11-14 二 | 10.96 | 10.97 | 10.92 | 11.03 | 10.85 | -0.46% | 0.67% | 46264 | 5055万 | 75.12 | 76.67 | 18.8 | 110 | 运达股份 | 2023-11-13 一 | 10.96 | 10.87 | 10.97 | 11.00 | 10.83 | 0.92% | 0.77% | 52766 | 5766万 | 75.46 | 77.02 | 18.88 | 111 | 运达股份 | 2023-11-10 五 | 10.97 | 10.98 | 10.87 | 10.97 | 10.74 | -1.00% | 0.84% | 57876 | 6267万 | 74.78 | 76.32 | 18.71 | 112 | 运达股份 | 2023-11-09 四 | 10.93 | 10.87 | 10.98 | 11.08 | 10.84 | 1.01% | 1.18% | 81096 | 8908万 | 75.53 | 77.09 | 18.9 | 113 | 运达股份 | 2023-11-08 三 | 10.95 | 10.94 | 10.87 | 10.97 | 10.78 | -0.64% | 0.77% | 52815 | 5741万 | 74.78 | 76.32 | 18.71 | 114 | 运达股份 | 2023-11-07 二 | 10.96 | 10.96 | 10.94 | 11.00 | 10.81 | -0.18% | 0.75% | 51470 | 5608万 | 75.26 | 76.81 | 18.83 | 115 | 运达股份 | 2023-11-06 一 | 10.75 | 10.68 | 10.96 | 11.09 | 10.75 | 2.62% | 1.22% | 83687 | 9174万 | 75.39 | 76.95 | 18.87 | 116 | 运达股份 | 2023-11-03 五 | 10.48 | 10.51 | 10.68 | 10.81 | 10.48 | 1.62% | 1.10% | 75579 | 8097万 | 73.47 | 74.98 | 18.38 | 117 | 运达股份 | 2023-11-02 四 | 10.76 | 10.80 | 10.51 | 10.80 | 10.49 | -2.69% | 1.06% | 72938 | 7739万 | 72.3 | 73.79 | 18.09 | 118 | 运达股份 | 2023-11-01 三 | 10.64 | 10.61 | 10.80 | 10.99 | 10.57 | 1.79% | 1.44% | 99220 | 10695万 | 74.29 | 75.82 | 18.59 | 119 | 运达股份 | 2023-10-31 二 | 10.65 | 10.71 | 10.61 | 10.81 | 10.52 | -0.93% | 0.91% | 62831 | 6656万 | 72.99 | 74.49 | 18.26 | 120 | 运达股份 | 2023-10-30 一 | 10.58 | 10.63 | 10.71 | 10.74 | 10.50 | 0.75% | 1.25% | 86265 | 9182万 | 73.68 | 75.19 | 18.43 | 121 | 运达股份 | 2023-10-27 五 | 10.28 | 10.35 | 10.63 | 10.65 | 10.19 | 2.71% | 1.72% | 118501 | 12382万 | 73.12 | 74.63 | 15.89 | 122 | 运达股份 | 2023-10-26 四 | 10.28 | 10.35 | 10.35 | 10.40 | 9.99 | 0.00% | 1.37% | 94408 | 9607万 | 71.2 | 72.67 | 15.47 | 123 | 运达股份 | 2023-10-25 三 | 10.56 | 10.47 | 10.35 | 10.67 | 10.35 | -1.15% | 1.01% | 69310 | 7278万 | 71.2 | 72.67 | 15.47 | 124 | 运达股份 | 2023-10-24 二 | 10.40 | 10.32 | 10.47 | 10.50 | 10.14 | 1.45% | 0.98% | 67320 | 6971万 | 72.02 | 73.51 | 15.65 | 125 | 运达股份 | 2023-10-23 一 | 10.68 | 10.79 | 10.32 | 10.84 | 10.25 | -4.36% | 1.35% | 92623 | 9695万 | 70.99 | 72.45 | 15.43 | 126 | 运达股份 | 2023-10-20 五 | 10.40 | 10.48 | 10.79 | 10.98 | 10.40 | 2.96% | 1.72% | 118654 | 12805万 | 74.23 | 75.75 | 16.13 | 127 | 运达股份 | 2023-10-19 四 | 10.54 | 10.57 | 10.48 | 10.67 | 10.44 | -0.85% | 0.58% | 39945 | 4209万 | 72.09 | 73.58 | 15.67 | 128 | 运达股份 | 2023-10-18 三 | 10.83 | 10.88 | 10.57 | 10.84 | 10.57 | -2.85% | 0.59% | 40407 | 4312万 | 72.71 | 74.21 | 15.8 | 129 | 运达股份 | 2023-10-17 二 | 10.86 | 10.87 | 10.88 | 11.09 | 10.83 | 0.09% | 0.71% | 49107 | 5368万 | 74.84 | 76.39 | 16.26 | 130 | 运达股份 | 2023-10-16 一 | 11.11 | 11.03 | 10.87 | 11.13 | 10.81 | -1.45% | 0.68% | 46726 | 5106万 | 74.78 | 76.32 | 16.25 | 131 | 运达股份 | 2023-10-13 五 | 11.09 | 11.18 | 11.03 | 11.13 | 10.96 | -1.34% | 0.69% | 47770 | 5265万 | 75.88 | 77.44 | 16.49 | 132 | 运达股份 | 2023-10-12 四 | 10.93 | 10.91 | 11.18 | 11.25 | 10.90 | 2.47% | 1.07% | 73571 | 8168万 | 76.91 | 78.49 | 16.71 | 133 | 运达股份 | 2023-10-11 三 | 10.95 | 10.95 | 10.91 | 11.08 | 10.88 | -0.37% | 0.53% | 36681 | 4028万 | 75.05 | 76.6 | 16.31 | 134 | 运达股份 | 2023-10-10 二 | 10.97 | 11.00 | 10.95 | 11.12 | 10.94 | -0.45% | 0.67% | 46203 | 5086万 | 75.33 | 76.88 | 16.37 | 135 | 运达股份 | 2023-10-09 一 | 11.16 | 11.18 | 11.00 | 11.16 | 10.97 | -1.61% | 0.77% | 53058 | 5856万 | 75.67 | 77.23 | 16.44 | 136 | 运达股份 | 2023-09-28 四 | 10.91 | 10.97 | 11.18 | 11.21 | 10.91 | 1.91% | 1.30% | 89334 | 9923万 | 76.91 | 78.49 | 16.71 | 137 | 运达股份 | 2023-09-27 三 | 10.65 | 10.67 | 10.97 | 11.16 | 10.65 | 2.81% | 1.45% | 99873 | 10967万 | 75.46 | 77.02 | 16.4 | 138 | 运达股份 | 2023-09-26 二 | 10.69 | 10.65 | 10.67 | 10.88 | 10.60 | 0.19% | 0.68% | 46734 | 4997万 | 73.4 | 74.91 | 15.95 | 139 | 运达股份 | 2023-09-25 一 | 10.65 | 10.65 | 10.65 | 10.72 | 10.55 | 0.00% | 0.77% | 52800 | 5608万 | 73.26 | 74.77 | 15.92 | 140 | 运达股份 | 2023-09-22 五 | 10.37 | 10.36 | 10.65 | 10.67 | 10.37 | 2.80% | 0.97% | 66825 | 7036万 | 73.26 | 74.77 | 15.92 | 141 | 运达股份 | 2023-09-21 四 | 10.51 | 10.55 | 10.36 | 10.55 | 10.35 | -1.80% | 1.04% | 71667 | 7473万 | 71.27 | 72.74 | 15.49 | 142 | 运达股份 | 2023-09-20 三 | 10.70 | 10.70 | 10.55 | 10.76 | 10.55 | -1.40% | 0.50% | 34160 | 3631万 | 72.57 | 74.07 | 15.77 | 143 | 运达股份 | 2023-09-19 二 | 10.90 | 10.82 | 10.70 | 10.92 | 10.64 | -1.11% | 0.59% | 40619 | 4351万 | 73.61 | 75.12 | 15.99 | 144 | 运达股份 | 2023-09-18 一 | 10.73 | 10.70 | 10.82 | 10.97 | 10.65 | 1.12% | 1.38% | 95093 | 10295万 | 74.43 | 75.96 | 16.17 | 145 | 运达股份 | 2023-09-15 五 | 10.66 | 10.61 | 10.70 | 10.84 | 10.61 | 0.85% | 0.79% | 54417 | 5825万 | 73.61 | 75.12 | 15.99 | 146 | 运达股份 | 2023-09-14 四 | 10.84 | 10.86 | 10.61 | 10.86 | 10.55 | -2.30% | 1.13% | 77956 | 8306万 | 72.99 | 74.49 | 15.86 | 147 | 运达股份 | 2023-09-13 三 | 11.09 | 11.11 | 10.86 | 11.09 | 10.79 | -2.25% | 1.05% | 72313 | 7897万 | 74.71 | 76.25 | 16.23 | 148 | 运达股份 | 2023-09-12 二 | 11.09 | 11.14 | 11.11 | 11.22 | 10.97 | -0.27% | 1.02% | 70409 | 7794万 | 76.43 | 78 | 16.61 | 149 | 运达股份 | 2023-09-11 一 | 11.15 | 11.15 | 11.14 | 11.27 | 11.00 | -0.09% | 1.09% | 75126 | 8380万 | 76.63 | 78.21 | 16.65 | 150 | 运达股份 | 2023-09-08 五 | 11.12 | 11.16 | 11.15 | 11.20 | 11.08 | -0.09% | 0.45% | 31097 | 3465万 | 76.7 | 78.28 | 16.67 | 151 | 运达股份 | 2023-09-07 四 | 11.54 | 11.49 | 11.16 | 11.54 | 11.15 | -2.87% | 0.85% | 58587 | 6594万 | 76.77 | 78.35 | 16.68 | 152 | 运达股份 | 2023-09-06 三 | 11.43 | 11.43 | 11.49 | 11.49 | 11.27 | 0.52% | 0.60% | 41109 | 4686万 | 79.04 | 80.67 | 17.17 | 153 | 运达股份 | 2023-09-05 二 | 11.57 | 11.58 | 11.43 | 11.60 | 11.33 | -1.30% | 0.73% | 50020 | 5717万 | 78.63 | 80.25 | 17.09 | 154 | 运达股份 | 2023-09-04 一 | 11.58 | 11.52 | 11.58 | 11.59 | 11.32 | 0.52% | 0.94% | 64936 | 7458万 | 79.66 | 81.3 | 17.31 | 155 | 运达股份 | 2023-09-01 五 | 11.43 | 11.39 | 11.52 | 11.60 | 11.32 | 1.14% | 0.68% | 46476 | 5320万 | 79.25 | 80.88 | 17.22 | 156 | 运达股份 | 2023-08-31 四 | 11.43 | 11.39 | 11.39 | 11.45 | 11.28 | 0.00% | 0.56% | 38549 | 4377万 | 78.35 | 79.97 | 17.03 | 157 | 运达股份 | 2023-08-30 三 | 11.23 | 11.35 | 11.39 | 11.48 | 11.23 | 0.35% | 0.82% | 56157 | 6390万 | 78.35 | 79.97 | 17.03 | 158 | 运达股份 | 2023-08-29 二 | 11.00 | 11.11 | 11.35 | 11.56 | 11.00 | 2.16% | 1.06% | 73136 | 8299万 | 78.08 | 79.69 | 13.78 | 159 | 运达股份 | 2023-08-28 一 | 11.95 | 11.24 | 11.11 | 12.02 | 11.00 | -1.16% | 1.19% | 81678 | 9378万 | 76.43 | 78 | 13.49 | 160 | 运达股份 | 2023-08-25 五 | 11.40 | 11.50 | 11.24 | 11.57 | 11.20 | -2.26% | 0.69% | 47591 | 5401万 | 77.32 | 78.91 | 13.64 | 161 | 运达股份 | 2023-08-23 三 | 11.96 | 11.96 | 11.60 | 11.96 | 11.57 | -3.01% | 0.64% | 44125 | 5176万 | 79.8 | 81.44 | 14.08 | 162 | 运达股份 | 2023-08-22 二 | 12.26 | 12.18 | 11.96 | 12.30 | 11.79 | -1.81% | 0.86% | 59434 | 7105万 | 82.27 | 83.97 | 14.52 |
|
行情刷新 | 流通股东
|