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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.66 | 13.82 | 13.55 | 13.78 | +1.17% | 0.91 | 2.05% |
| 2025-08-19 | 13.59 | 13.80 | 13.44 | 13.62 | +0.73% | 1.23 | 2.80% |
| 2025-08-18 | 13.65 | 13.66 | 13.45 | 13.52 | -0.22% | 1.24 | 2.85% |
| 2025-08-15 | 13.10 | 13.68 | 13.10 | 13.55 | +3.49% | 1.48 | 3.41% |
| 2025-08-14 | 13.60 | 13.61 | 13.07 | 13.09 | -3.51% | 1.23 | 2.86% |
| 2025-08-13 | 13.58 | 13.60 | 13.40 | 13.57 | +0.07% | 0.77 | 1.76% |
| 2025-08-12 | 13.78 | 13.83 | 13.47 | 13.56 | -0.65% | 0.83 | 1.89% |
| 2025-08-11 | 13.30 | 13.74 | 13.27 | 13.65 | +2.23% | 1.24 | 2.84% |
| 2025-08-08 | 13.44 | 13.44 | 13.26 | 13.35 | -0.37% | 0.55 | 1.28% |
| 2025-08-07 | 13.41 | 13.51 | 13.30 | 13.40 | -0.07% | 0.94 | 2.17% |
| 2025-08-06 | 13.55 | 13.58 | 13.35 | 13.41 | -1.03% | 0.89 | 2.06% |
| 2025-08-05 | 13.26 | 13.56 | 13.21 | 13.55 | +2.63% | 1.12 | 2.59% |
| 2025-08-04 | 13.16 | 13.21 | 13.06 | 13.20 | -0.45% | 0.53 | 1.24% |
| 2025-08-01 | 13.09 | 13.31 | 13.07 | 13.26 | +1.21% | 0.65 | 1.52% |
| 2025-07-31 | 13.17 | 13.26 | 13.02 | 13.10 | -1.05% | 0.85 | 2.00% |
| 2025-07-30 | 13.28 | 13.50 | 13.16 | 13.24 | -0.45% | 0.92 | 2.14% |
| 2025-07-29 | 13.36 | 13.37 | 13.12 | 13.30 | -0.74% | 0.97 | 2.26% |
| 2025-07-28 | 13.35 | 13.58 | 13.21 | 13.40 | +1.05% | 1.27 | 2.93% |
| 2025-07-25 | 13.13 | 13.47 | 13.05 | 13.26 | +0.75% | 1.33 | 3.11% |
| 2025-07-24 | 13.09 | 13.16 | 12.94 | 13.16 | +0.53% | 1.38 | 3.27% |