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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.20 | 15.99 | 15.05 | 15.90 | +6.00% | 3.85 | 7.61% |
| 2026-01-16 | 14.90 | 15.10 | 14.73 | 15.00 | +1.01% | 1.73 | 3.60% |
| 2026-01-15 | 14.63 | 15.07 | 14.60 | 14.85 | +0.68% | 1.22 | 2.54% |
| 2026-01-14 | 14.80 | 14.97 | 14.60 | 14.75 | -0.61% | 1.70 | 3.56% |
| 2026-01-13 | 15.06 | 15.44 | 14.70 | 14.84 | -1.26% | 2.34 | 4.82% |
| 2026-01-12 | 14.96 | 15.04 | 14.70 | 15.03 | +0.54% | 1.79 | 3.73% |
| 2026-01-09 | 15.10 | 15.11 | 14.65 | 14.95 | -1.71% | 2.41 | 5.02% |
| 2026-01-08 | 14.53 | 15.56 | 14.48 | 15.21 | +4.68% | 3.91 | 8.03% |
| 2026-01-07 | 14.60 | 14.68 | 14.42 | 14.53 | -0.27% | 1.28 | 2.73% |
| 2026-01-06 | 14.56 | 14.77 | 14.47 | 14.57 | +0.07% | 1.38 | 2.94% |
| 2026-01-05 | 14.90 | 15.02 | 14.30 | 14.56 | -1.82% | 2.25 | 4.80% |
| 2025-12-31 | 14.81 | 15.18 | 14.55 | 14.83 | -0.13% | 1.86 | 3.88% |
| 2025-12-30 | 14.93 | 15.15 | 14.70 | 14.85 | -1.00% | 1.72 | 3.58% |
| 2025-12-29 | 15.55 | 15.57 | 14.69 | 15.00 | -2.98% | 2.68 | 5.54% |
| 2025-12-26 | 15.57 | 15.74 | 15.37 | 15.46 | -0.19% | 2.64 | 5.27% |
| 2025-12-25 | 15.64 | 15.84 | 15.28 | 15.49 | -1.96% | 3.34 | 6.69% |
| 2025-12-24 | 16.30 | 16.30 | 15.43 | 15.80 | -1.19% | 7.25 | 14.25% |
| 2025-12-23 | 15.00 | 15.99 | 14.80 | 15.99 | +9.97% | 6.71 | 13.48% |
| 2025-12-22 | 14.08 | 14.54 | 14.08 | 14.54 | +9.98% | 3.11 | 6.68% |
| 2025-12-19 | 12.79 | 13.40 | 12.78 | 13.22 | +3.36% | 0.91 | 2.15% |