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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.40 | 13.56 | 13.07 | 13.09 | -1.57% | 1.75 | 4.09% |
| 2025-07-22 | 13.14 | 13.68 | 13.14 | 13.30 | +1.36% | 2.02 | 4.69% |
| 2025-07-21 | 12.95 | 13.16 | 12.92 | 13.12 | +2.08% | 1.48 | 3.52% |
| 2025-07-18 | 12.79 | 12.85 | 12.76 | 12.85 | +0.39% | 0.76 | 1.84% |
| 2025-07-17 | 12.77 | 12.82 | 12.70 | 12.80 | +0.23% | 0.46 | 1.12% |
| 2025-07-16 | 12.72 | 12.85 | 12.66 | 12.78 | +0.47% | 0.65 | 1.59% |
| 2025-07-15 | 12.78 | 12.78 | 12.51 | 12.72 | -0.62% | 0.83 | 2.03% |
| 2025-07-14 | 12.70 | 12.84 | 12.69 | 12.79 | +0.47% | 0.62 | 1.51% |
| 2025-07-11 | 12.78 | 12.84 | 12.65 | 12.74 | -0.23% | 0.64 | 1.56% |
| 2025-07-10 | 12.65 | 12.82 | 12.57 | 12.77 | +0.94% | 0.90 | 2.19% |
| 2025-07-09 | 12.91 | 12.91 | 12.59 | 12.65 | -1.70% | 1.11 | 2.70% |
| 2025-07-08 | 12.80 | 12.95 | 12.71 | 12.86 | +0.54% | 1.07 | 2.59% |
| 2025-07-07 | 12.77 | 13.02 | 12.76 | 12.79 | -0.23% | 1.13 | 2.74% |
| 2025-07-04 | 13.30 | 13.33 | 12.81 | 12.82 | -3.87% | 1.96 | 4.68% |
| 2025-07-03 | 12.84 | 13.55 | 12.68 | 13.34 | +3.38% | 3.90 | 9.22% |
| 2025-07-02 | 13.21 | 13.39 | 12.79 | 12.90 | -1.14% | 4.51 | 10.73% |
| 2025-07-01 | 12.01 | 13.05 | 12.01 | 13.05 | +10.04% | 3.11 | 7.59% |
| 2025-06-30 | 11.96 | 11.98 | 11.79 | 11.86 | +0.08% | 0.37 | 0.96% |
| 2025-06-27 | 11.63 | 12.01 | 11.62 | 11.85 | +1.96% | 0.80 | 2.10% |
| 2025-06-26 | 11.80 | 11.86 | 11.60 | 11.62 | -1.60% | 0.50 | 1.33% |