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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.60 | 21.83 | 20.27 | 20.57 | +1.28% | 3.81 | 5.67% |
| 2026-03-23 | 20.02 | 20.85 | 19.86 | 20.31 | -0.49% | 3.71 | 5.62% |
| 2026-03-20 | 19.56 | 21.33 | 19.56 | 20.41 | +5.21% | 4.88 | 7.30% |
| 2026-03-19 | 18.90 | 19.58 | 18.55 | 19.40 | +2.11% | 3.06 | 4.90% |
| 2026-03-18 | 18.50 | 19.23 | 18.20 | 19.00 | +2.87% | 1.99 | 3.27% |
| 2026-03-17 | 18.80 | 19.04 | 18.30 | 18.47 | -1.76% | 1.56 | 2.60% |
| 2026-03-16 | 19.08 | 19.48 | 18.35 | 18.80 | -1.98% | 2.12 | 3.49% |
| 2026-03-13 | 18.75 | 19.45 | 18.71 | 19.18 | +1.59% | 1.61 | 2.59% |
| 2026-03-12 | 19.31 | 19.44 | 18.85 | 18.88 | -2.02% | 1.32 | 2.15% |
| 2026-03-11 | 19.40 | 19.83 | 19.11 | 19.27 | -0.36% | 1.72 | 2.74% |
| 2026-03-10 | 19.25 | 19.63 | 18.93 | 19.34 | +1.26% | 1.72 | 2.75% |
| 2026-03-09 | 18.82 | 19.24 | 18.30 | 19.10 | +0.37% | 1.92 | 3.17% |
| 2026-03-06 | 17.91 | 19.33 | 17.91 | 19.03 | +5.43% | 2.82 | 4.64% |
| 2026-03-05 | 18.56 | 18.70 | 18.00 | 18.05 | -0.82% | 1.45 | 2.46% |
| 2026-03-04 | 17.35 | 18.50 | 17.26 | 18.20 | +3.59% | 2.76 | 4.74% |
| 2026-03-03 | 19.09 | 19.26 | 17.57 | 17.57 | -8.25% | 3.33 | 5.70% |
| 2026-03-02 | 19.39 | 19.73 | 18.97 | 19.15 | -2.35% | 2.04 | 3.27% |
| 2026-02-27 | 19.21 | 19.70 | 19.09 | 19.61 | +2.72% | 2.53 | 4.03% |
| 2026-02-26 | 19.59 | 19.63 | 18.77 | 19.09 | -3.00% | 3.31 | 5.37% |
| 2026-02-25 | 19.60 | 20.26 | 19.40 | 19.68 | -0.76% | 3.37 | 5.26% |