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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.50 | 11.51 | 10.98 | 11.20 | -5.37% | 1.33 | 3.71% |
| 2025-05-26 | 12.10 | 12.11 | 11.79 | 11.83 | -2.38% | 0.61 | 1.60% |
| 2025-05-23 | 11.83 | 12.37 | 11.83 | 12.12 | +2.52% | 0.92 | 2.34% |
| 2025-05-22 | 12.08 | 12.15 | 11.82 | 11.82 | -2.46% | 0.37 | 0.97% |
| 2025-05-21 | 12.02 | 12.28 | 11.97 | 12.12 | +0.58% | 0.50 | 1.28% |
| 2025-05-20 | 11.89 | 12.16 | 11.85 | 12.05 | +1.34% | 0.48 | 1.24% |
| 2025-05-19 | 11.93 | 11.99 | 11.79 | 11.89 | -0.50% | 0.41 | 1.07% |
| 2025-05-16 | 11.83 | 12.06 | 11.67 | 11.95 | +0.67% | 0.72 | 1.90% |
| 2025-05-15 | 11.72 | 12.30 | 11.65 | 11.87 | +0.84% | 0.92 | 2.37% |
| 2025-05-14 | 11.81 | 11.84 | 11.67 | 11.77 | -0.34% | 0.31 | 0.82% |
| 2025-05-13 | 11.86 | 11.90 | 11.71 | 11.81 | +0.76% | 0.56 | 1.48% |
| 2025-05-12 | 11.43 | 11.92 | 11.39 | 11.72 | +3.42% | 0.76 | 2.03% |
| 2025-05-09 | 11.46 | 11.51 | 11.32 | 11.34 | -1.47% | 0.33 | 0.91% |
| 2025-05-08 | 11.58 | 11.68 | 11.42 | 11.50 | +1.05% | 0.46 | 1.24% |
| 2025-05-07 | 11.43 | 11.51 | 11.28 | 11.39 | +0.17% | 0.37 | 1.00% |
| 2025-05-06 | 11.34 | 11.39 | 11.21 | 11.37 | +1.87% | 0.42 | 1.15% |