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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.49 | 13.67 | 13.28 | 13.42 | -0.81% | 1.02 | 2.38% |
| 2025-10-22 | 12.95 | 13.80 | 12.91 | 13.53 | +4.88% | 1.94 | 4.50% |
| 2025-10-21 | 12.65 | 12.97 | 12.60 | 12.90 | +1.98% | 0.39 | 0.95% |
| 2025-10-20 | 12.59 | 12.68 | 12.53 | 12.65 | +1.12% | 0.26 | 0.64% |
| 2025-10-17 | 12.81 | 12.84 | 12.50 | 12.51 | -2.04% | 0.45 | 1.11% |
| 2025-10-16 | 13.04 | 13.08 | 12.76 | 12.77 | -2.07% | 0.49 | 1.18% |
| 2025-10-15 | 12.91 | 13.06 | 12.90 | 13.04 | +0.77% | 0.33 | 0.78% |
| 2025-10-14 | 13.19 | 13.27 | 12.89 | 12.94 | -1.90% | 0.59 | 1.41% |
| 2025-10-13 | 12.96 | 13.24 | 12.79 | 13.19 | -0.53% | 0.53 | 1.27% |
| 2025-10-10 | 13.20 | 13.33 | 13.15 | 13.26 | +0.08% | 0.45 | 1.06% |
| 2025-10-09 | 13.37 | 13.38 | 13.05 | 13.25 | -0.60% | 0.63 | 1.49% |
| 2025-09-30 | 13.24 | 13.34 | 13.23 | 13.33 | +0.76% | 0.35 | 0.83% |
| 2025-09-29 | 13.11 | 13.27 | 12.91 | 13.23 | +0.92% | 0.37 | 0.89% |
| 2025-09-26 | 12.91 | 13.22 | 12.88 | 13.11 | +1.31% | 0.45 | 1.07% |
| 2025-09-25 | 13.03 | 13.29 | 12.94 | 12.94 | -1.60% | 0.47 | 1.13% |
| 2025-09-24 | 12.89 | 13.15 | 12.88 | 13.15 | +1.31% | 0.37 | 0.88% |
| 2025-09-23 | 13.10 | 13.30 | 12.74 | 12.98 | -1.44% | 0.64 | 1.54% |
| 2025-09-22 | 13.29 | 13.39 | 13.05 | 13.17 | -0.98% | 0.42 | 1.00% |
| 2025-09-19 | 13.36 | 13.49 | 13.21 | 13.30 | -0.75% | 0.52 | 1.21% |
| 2025-09-18 | 13.54 | 13.75 | 13.29 | 13.40 | -0.81% | 0.87 | 2.02% |