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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.51 | 20.14 | 19.39 | 19.83 | +3.66% | 3.01 | 4.72% |
| 2026-02-13 | 20.20 | 20.25 | 19.11 | 19.13 | -4.35% | 2.91 | 4.64% |
| 2026-02-12 | 19.57 | 20.35 | 19.56 | 20.00 | +0.45% | 3.10 | 4.80% |
| 2026-02-11 | 18.70 | 20.34 | 18.62 | 19.91 | +5.74% | 4.55 | 7.16% |
| 2026-02-10 | 19.11 | 19.15 | 18.63 | 18.83 | -3.44% | 3.01 | 4.96% |
| 2026-02-09 | 19.79 | 19.92 | 19.05 | 19.50 | -0.51% | 4.44 | 7.09% |
| 2026-02-06 | 18.92 | 20.28 | 18.92 | 19.60 | +3.59% | 5.75 | 9.08% |
| 2026-02-05 | 19.19 | 19.68 | 18.88 | 18.92 | -4.30% | 4.83 | 7.79% |
| 2026-02-04 | 18.29 | 19.77 | 18.03 | 19.77 | +10.02% | 4.53 | 7.37% |
| 2026-02-03 | 17.36 | 18.10 | 17.21 | 17.97 | +5.58% | 3.34 | 5.82% |
| 2026-02-02 | 17.51 | 18.10 | 16.99 | 17.02 | -4.54% | 2.93 | 5.19% |
| 2026-01-30 | 17.39 | 18.10 | 17.11 | 17.83 | +1.36% | 4.09 | 7.16% |
| 2026-01-29 | 17.53 | 18.32 | 17.38 | 17.59 | +2.93% | 5.08 | 8.83% |
| 2026-01-28 | 17.20 | 17.58 | 16.88 | 17.09 | -1.27% | 3.02 | 5.45% |
| 2026-01-27 | 17.53 | 17.62 | 16.85 | 17.31 | -1.70% | 2.85 | 5.14% |
| 2026-01-26 | 18.80 | 18.80 | 17.47 | 17.61 | -5.27% | 4.64 | 8.05% |
| 2026-01-23 | 17.07 | 18.59 | 17.07 | 18.59 | +10.00% | 5.40 | 9.29% |
| 2026-01-22 | 17.00 | 17.28 | 16.74 | 16.90 | -1.74% | 3.19 | 5.85% |
| 2026-01-21 | 17.63 | 17.90 | 17.10 | 17.20 | -1.66% | 6.25 | 11.11% |
| 2026-01-20 | 16.02 | 17.49 | 15.96 | 17.49 | +10.00% | 3.30 | 6.02% |