山东赫达 sz.002810
25.19
-3.15%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.17 | 26.95 | 25.03 | 25.19 | -3.15% | 2.18 | 2.62% |
| 2026-05-22 | 25.75 | 26.40 | 25.50 | 26.01 | +0.35% | 1.75 | 2.08% |
| 2026-05-21 | 26.28 | 27.31 | 25.78 | 25.92 | -1.37% | 2.89 | 3.36% |
| 2026-05-20 | 26.29 | 26.76 | 25.91 | 26.28 | -0.04% | 1.98 | 2.33% |
| 2026-05-19 | 24.74 | 26.42 | 24.51 | 26.29 | +5.16% | 3.05 | 3.69% |
| 2026-05-18 | 24.58 | 25.45 | 24.36 | 25.00 | +1.46% | 3.05 | 3.77% |
| 2026-05-15 | 25.91 | 25.91 | 24.48 | 24.64 | -7.72% | 6.81 | 8.42% |
| 2026-05-14 | 27.67 | 28.17 | 24.90 | 26.70 | +4.26% | 10.00 | 11.38% |
| 2026-05-13 | 28.11 | 29.63 | 25.61 | 25.61 | -10.01% | 6.53 | 7.27% |
| 2026-05-12 | 27.90 | 28.50 | 27.08 | 28.46 | +2.60% | 2.89 | 3.22% |
| 2026-05-11 | 28.43 | 28.84 | 27.55 | 27.74 | -2.43% | 2.89 | 3.20% |
| 2026-05-08 | 28.53 | 29.14 | 28.25 | 28.43 | -2.24% | 2.82 | 3.04% |
| 2026-05-07 | 27.48 | 29.09 | 27.01 | 29.08 | +4.68% | 5.41 | 5.97% |
| 2026-05-06 | 26.73 | 27.78 | 25.75 | 27.78 | +3.89% | 5.58 | 6.48% |
| 2026-04-30 | 27.30 | 27.56 | 26.50 | 26.74 | -2.98% | 3.75 | 4.32% |
| 2026-04-29 | 26.92 | 27.58 | 26.43 | 27.56 | +0.40% | 3.71 | 4.21% |
| 2026-04-28 | 28.46 | 28.65 | 27.20 | 27.45 | -2.76% | 3.88 | 4.31% |
| 2026-04-27 | 28.69 | 29.18 | 28.15 | 28.23 | -2.35% | 5.18 | 5.63% |
| 2026-04-24 | 26.27 | 28.91 | 26.20 | 28.91 | +10.01% | 5.57 | 6.13% |
| 2026-04-23 | 26.27 | 26.98 | 25.63 | 26.28 | -0.98% | 3.07 | 3.58% |