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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.86 | 11.93 | 11.66 | 11.81 | -0.42% | 0.57 | 1.51% |
| 2025-06-24 | 11.35 | 11.89 | 11.34 | 11.86 | +4.09% | 1.06 | 2.79% |
| 2025-06-23 | 11.18 | 11.43 | 11.12 | 11.40 | +1.59% | 0.38 | 1.04% |
| 2025-06-20 | 11.29 | 11.37 | 11.21 | 11.22 | +0.09% | 0.21 | 0.59% |
| 2025-06-19 | 11.34 | 11.43 | 11.19 | 11.21 | -1.48% | 0.26 | 0.72% |
| 2025-06-18 | 11.63 | 11.63 | 11.32 | 11.38 | -1.88% | 0.39 | 1.06% |
| 2025-06-17 | 11.59 | 11.67 | 11.52 | 11.59 | -0.17% | 0.28 | 0.75% |
| 2025-06-16 | 11.62 | 11.74 | 11.58 | 11.61 | -0.34% | 0.31 | 0.82% |
| 2025-06-13 | 11.82 | 11.84 | 11.64 | 11.65 | -1.68% | 0.38 | 1.00% |
| 2025-06-12 | 11.80 | 11.91 | 11.74 | 11.85 | -0.08% | 0.41 | 1.06% |
| 2025-06-11 | 11.98 | 12.14 | 11.84 | 11.86 | +0.67% | 0.61 | 1.58% |
| 2025-06-10 | 11.56 | 12.30 | 11.53 | 11.78 | +2.24% | 1.33 | 3.46% |
| 2025-06-09 | 11.27 | 11.52 | 11.25 | 11.52 | +2.47% | 0.51 | 1.38% |
| 2025-06-06 | 11.32 | 11.41 | 11.25 | 11.25 | -0.79% | 0.27 | 0.75% |
| 2025-06-05 | 11.41 | 11.43 | 11.31 | 11.34 | -0.70% | 0.45 | 1.22% |
| 2025-06-04 | 11.39 | 11.45 | 11.30 | 11.42 | +0.35% | 0.45 | 1.23% |
| 2025-06-03 | 11.12 | 11.55 | 11.09 | 11.38 | +1.24% | 0.74 | 2.03% |
| 2025-05-30 | 11.12 | 11.66 | 10.99 | 11.24 | +1.43% | 1.01 | 2.78% |
| 2025-05-29 | 11.02 | 11.14 | 10.96 | 11.08 | +0.27% | 0.52 | 1.45% |
| 2025-05-28 | 11.20 | 11.32 | 10.99 | 11.05 | -1.33% | 0.65 | 1.82% |