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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.58 | 12.93 | 12.57 | 12.79 | +0.95% | 0.41 | 1.00% |
| 2025-12-17 | 12.49 | 12.73 | 12.37 | 12.67 | +1.77% | 0.42 | 1.04% |
| 2025-12-16 | 12.80 | 12.81 | 12.44 | 12.45 | -3.04% | 0.59 | 1.46% |
| 2025-12-15 | 12.74 | 12.89 | 12.66 | 12.84 | +0.78% | 0.30 | 0.73% |
| 2025-12-12 | 12.99 | 13.02 | 12.72 | 12.74 | -1.70% | 0.52 | 1.26% |
| 2025-12-11 | 13.15 | 13.21 | 12.90 | 12.96 | -1.44% | 0.41 | 0.98% |
| 2025-12-10 | 13.22 | 13.26 | 13.08 | 13.15 | -0.53% | 0.30 | 0.70% |
| 2025-12-09 | 13.45 | 13.45 | 13.21 | 13.22 | -1.71% | 0.43 | 1.00% |
| 2025-12-08 | 13.23 | 13.63 | 13.23 | 13.45 | +2.36% | 0.85 | 1.96% |
| 2025-12-05 | 12.81 | 13.18 | 12.75 | 13.14 | +2.42% | 0.46 | 1.09% |
| 2025-12-04 | 13.05 | 13.05 | 12.74 | 12.83 | -1.69% | 0.43 | 1.03% |
| 2025-12-03 | 13.04 | 13.16 | 12.95 | 13.05 | -0.23% | 0.35 | 0.84% |
| 2025-12-02 | 13.20 | 13.33 | 13.00 | 13.08 | -1.28% | 0.37 | 0.88% |
| 2025-12-01 | 13.15 | 13.60 | 13.02 | 13.25 | +1.92% | 0.73 | 1.71% |
| 2025-11-28 | 12.75 | 13.02 | 12.68 | 13.00 | +1.88% | 0.52 | 1.24% |
| 2025-11-27 | 12.96 | 12.96 | 12.71 | 12.76 | +0.08% | 0.31 | 0.75% |
| 2025-11-26 | 12.95 | 12.99 | 12.70 | 12.75 | -1.39% | 0.55 | 1.33% |
| 2025-11-25 | 12.79 | 12.99 | 12.72 | 12.93 | +1.25% | 0.41 | 0.98% |
| 2025-11-24 | 12.60 | 12.90 | 12.55 | 12.77 | +1.35% | 0.77 | 1.88% |
| 2025-11-21 | 13.30 | 13.41 | 12.58 | 12.60 | -5.83% | 1.10 | 2.68% |