运达股份
sz300772 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.91
涨跌幅
-5.01%
成交量
21,751,400 股
成交额
197,719,184 元
换手率
3.12%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.33 | 8.91 | 9.40 | 8.87 | -5.01% | 21,751,400 | 197,719,184 | 3.12 |
| 2026-10-13 | 9.67 | 9.38 | 9.68 | 9.25 | -3.79% | 20,696,300 | 195,039,696 | 2.97 |
| 2026-10-12 | 9.70 | 9.75 | 10.13 | 9.69 | +0.52% | 21,762,600 | 216,029,008 | 3.12 |
| 2026-10-09 | 9.60 | 9.70 | 9.94 | 9.50 | +0.21% | 21,971,600 | 212,573,104 | 3.15 |
| 2026-10-08 | 9.80 | 9.68 | 9.88 | 9.61 | -2.02% | 18,153,600 | 176,414,912 | 2.60 |
| 2026-09-30 | 9.89 | 9.88 | 10.21 | 9.85 | -1.98% | 24,105,400 | 240,276,240 | 3.45 |
| 2026-09-29 | 9.71 | 10.08 | 10.25 | 9.52 | +2.34% | 32,820,600 | 323,550,688 | 4.70 |
| 2026-09-28 | 9.55 | 9.85 | 9.99 | 9.55 | +4.01% | 34,271,500 | 333,915,200 | 4.91 |
| 2026-09-24 | 9.41 | 9.47 | 9.57 | 9.38 | +0.32% | 14,476,500 | 137,242,640 | 2.07 |
| 2026-09-23 | 9.38 | 9.44 | 9.46 | 9.30 | +0.53% | 12,302,300 | 115,431,360 | 1.76 |
| 2026-09-22 | 9.48 | 9.39 | 9.51 | 9.36 | -0.84% | 10,531,900 | 99,075,712 | 1.51 |
| 2026-09-21 | 9.40 | 9.47 | 9.56 | 9.38 | +1.07% | 14,332,100 | 135,702,032 | 2.05 |
| 2026-09-18 | 9.16 | 9.37 | 9.59 | 9.14 | +2.29% | 20,944,300 | 196,309,712 | 3.00 |
| 2026-09-17 | 9.17 | 9.16 | 9.30 | 9.06 | -1.29% | 18,199,100 | 166,601,456 | 2.61 |
| 2026-09-16 | 9.28 | 9.28 | 9.50 | 9.15 | -0.43% | 16,634,500 | 154,595,744 | 2.38 |
| 2026-09-15 | 9.13 | 9.32 | 9.46 | 9.11 | +1.41% | 19,286,100 | 179,860,624 | 2.76 |
| 2026-09-14 | 9.19 | 9.19 | 9.32 | 9.06 | -0.76% | 10,140,900 | 93,104,112 | 1.45 |
| 2026-09-11 | 9.15 | 9.26 | 9.33 | 9.04 | +0.43% | 14,487,400 | 132,903,648 | 2.08 |
| 2026-09-10 | 9.20 | 9.22 | 9.32 | 9.02 | -0.22% | 11,912,500 | 109,357,152 | 1.71 |
| 2026-09-09 | 9.36 | 9.24 | 9.38 | 9.22 | -1.60% | 11,605,100 | 107,651,064 | 1.66 |
| 2026-09-08 | 9.19 | 9.39 | 9.50 | 9.15 | +1.95% | 19,728,100 | 184,789,568 | 2.83 |
| 2026-09-07 | 9.26 | 9.21 | 9.28 | 9.19 | -0.54% | 12,705,200 | 117,217,952 | 1.82 |
| 2026-09-04 | 9.23 | 9.26 | 9.37 | 9.21 | +0.54% | 15,339,800 | 142,561,984 | 2.20 |
| 2026-09-03 | 9.31 | 9.21 | 9.33 | 9.17 | -0.65% | 12,225,500 | 113,044,792 | 1.75 |
| 2026-09-02 | 9.46 | 9.27 | 9.50 | 9.27 | -2.73% | 16,483,800 | 153,744,016 | 2.36 |
| 2026-09-01 | 9.52 | 9.53 | 9.57 | 9.43 | -0.10% | 18,006,500 | 171,331,328 | 2.58 |
| 2026-08-31 | 9.68 | 9.54 | 9.77 | 9.48 | -2.35% | 30,471,500 | 291,485,056 | 4.37 |
| 2026-08-28 | 10.00 | 9.77 | 10.00 | 9.74 | -11.90% | 46,335,900 | 455,929,824 | 6.64 |
| 2026-08-27 | 11.03 | 11.09 | 11.09 | 10.82 | +0.09% | 11,174,900 | 122,655,128 | 1.60 |
| 2026-08-26 | 10.96 | 11.08 | 11.19 | 10.93 | +0.64% | 10,979,800 | 121,532,920 | 1.57 |
需要全历史数据与程序化访问？
查看 运达股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300772 获取全部历史日线。