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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.60 | 13.74 | 13.36 | 13.38 | -1.47% | 0.47 | 1.08% |
| 2025-11-19 | 13.60 | 13.83 | 13.43 | 13.58 | -0.15% | 0.62 | 1.42% |
| 2025-11-18 | 13.76 | 13.80 | 13.53 | 13.60 | -1.66% | 0.58 | 1.33% |
| 2025-11-17 | 13.82 | 13.98 | 13.74 | 13.83 | -0.29% | 0.72 | 1.62% |
| 2025-11-14 | 13.88 | 14.18 | 13.86 | 13.87 | -0.43% | 1.02 | 2.28% |
| 2025-11-13 | 13.57 | 13.98 | 13.50 | 13.93 | +2.88% | 1.20 | 2.72% |
| 2025-11-12 | 13.70 | 13.70 | 13.45 | 13.54 | -0.88% | 0.62 | 1.42% |
| 2025-11-11 | 13.49 | 13.68 | 13.37 | 13.66 | +1.56% | 0.77 | 1.78% |
| 2025-11-10 | 13.25 | 13.45 | 13.25 | 13.45 | +1.51% | 0.59 | 1.38% |
| 2025-11-07 | 13.08 | 13.35 | 13.03 | 13.25 | +1.15% | 0.63 | 1.48% |
| 2025-11-06 | 13.12 | 13.22 | 13.05 | 13.10 | -0.08% | 0.57 | 1.35% |
| 2025-11-05 | 12.81 | 13.30 | 12.77 | 13.11 | +2.10% | 0.65 | 1.56% |
| 2025-11-04 | 12.98 | 12.98 | 12.80 | 12.84 | -1.15% | 0.48 | 1.16% |
| 2025-11-03 | 13.05 | 13.11 | 12.89 | 12.99 | -0.23% | 0.41 | 0.99% |
| 2025-10-31 | 12.93 | 13.28 | 12.91 | 13.02 | +0.93% | 0.63 | 1.52% |
| 2025-10-30 | 12.96 | 13.12 | 12.83 | 12.90 | -0.77% | 0.74 | 1.77% |
| 2025-10-29 | 13.31 | 13.32 | 12.80 | 13.00 | -3.13% | 1.07 | 2.59% |
| 2025-10-28 | 13.32 | 13.50 | 13.27 | 13.42 | +0.75% | 0.70 | 1.63% |
| 2025-10-27 | 13.24 | 13.38 | 13.20 | 13.32 | +0.83% | 0.52 | 1.22% |
| 2025-10-24 | 13.40 | 13.40 | 13.11 | 13.21 | -1.56% | 0.85 | 2.01% |