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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.47 | 26.90 | 26.30 | 26.54 | -0.52% | 3.12 | 3.63% |
| 2026-04-21 | 26.49 | 28.50 | 26.38 | 26.68 | +1.79% | 5.60 | 6.35% |
| 2026-04-20 | 25.79 | 26.75 | 25.04 | 26.21 | +1.67% | 3.74 | 4.44% |
| 2026-04-17 | 24.47 | 25.96 | 24.15 | 25.78 | +5.31% | 5.11 | 6.18% |
| 2026-04-16 | 23.35 | 24.78 | 23.01 | 24.48 | +4.84% | 3.65 | 4.67% |
| 2026-04-15 | 23.01 | 23.67 | 22.90 | 23.35 | -0.43% | 2.10 | 2.78% |
| 2026-04-14 | 24.50 | 24.50 | 22.80 | 23.45 | -4.79% | 4.70 | 6.19% |
| 2026-04-13 | 23.00 | 24.63 | 22.64 | 24.63 | +5.66% | 5.26 | 6.75% |
| 2026-04-10 | 23.63 | 23.70 | 23.02 | 23.31 | -1.23% | 2.38 | 3.15% |
| 2026-04-09 | 23.15 | 23.80 | 22.91 | 23.60 | -0.25% | 2.73 | 3.60% |
| 2026-04-08 | 22.72 | 24.07 | 22.48 | 23.66 | +4.88% | 4.52 | 5.94% |
| 2026-04-07 | 22.78 | 23.12 | 22.39 | 22.56 | +0.94% | 2.74 | 3.73% |
| 2026-04-03 | 23.00 | 23.18 | 21.88 | 22.35 | -2.99% | 4.35 | 5.98% |
| 2026-04-02 | 23.69 | 23.82 | 22.77 | 23.04 | -4.08% | 5.49 | 7.36% |
| 2026-04-01 | 23.68 | 24.80 | 23.67 | 24.02 | +2.47% | 6.49 | 8.33% |
| 2026-03-31 | 22.97 | 24.50 | 22.70 | 23.44 | +2.36% | 9.99 | 13.15% |
| 2026-03-30 | 22.90 | 22.90 | 21.54 | 22.90 | +9.99% | 6.06 | 8.27% |
| 2026-03-27 | 20.37 | 20.88 | 20.18 | 20.82 | +0.10% | 2.38 | 3.60% |
| 2026-03-26 | 20.81 | 21.07 | 20.50 | 20.80 | -0.05% | 2.57 | 3.83% |
| 2026-03-25 | 20.63 | 20.99 | 20.36 | 20.81 | +1.17% | 2.93 | 4.37% |