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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.50 | 13.62 | 13.44 | 13.51 | +0.45% | 0.64 | 1.47% |
| 2025-09-16 | 13.42 | 13.46 | 13.26 | 13.45 | +0.22% | 0.70 | 1.63% |
| 2025-09-15 | 13.66 | 13.66 | 13.38 | 13.42 | -1.17% | 0.72 | 1.66% |
| 2025-09-12 | 13.95 | 13.95 | 13.57 | 13.58 | -1.79% | 0.82 | 1.87% |
| 2025-09-11 | 13.71 | 13.87 | 13.56 | 13.83 | +0.43% | 0.65 | 1.46% |
| 2025-09-10 | 13.87 | 13.94 | 13.69 | 13.77 | -0.86% | 0.55 | 1.24% |
| 2025-09-09 | 14.06 | 14.09 | 13.84 | 13.89 | -1.34% | 0.80 | 1.78% |
| 2025-09-08 | 13.80 | 14.11 | 13.72 | 14.08 | +2.90% | 1.08 | 2.40% |
| 2025-09-05 | 13.40 | 13.75 | 13.36 | 13.68 | +2.45% | 0.81 | 1.84% |
| 2025-09-04 | 13.32 | 13.48 | 13.18 | 13.35 | +0.15% | 0.85 | 1.97% |
| 2025-09-03 | 13.70 | 13.78 | 13.26 | 13.33 | -2.61% | 0.82 | 1.90% |
| 2025-09-02 | 13.94 | 13.95 | 13.46 | 13.69 | -1.85% | 1.17 | 2.65% |
| 2025-09-01 | 13.99 | 14.03 | 13.80 | 13.95 | +0.21% | 0.86 | 1.92% |
| 2025-08-29 | 14.11 | 14.24 | 13.88 | 13.92 | -1.41% | 1.10 | 2.43% |
| 2025-08-28 | 14.00 | 14.29 | 13.74 | 14.12 | +0.35% | 1.47 | 3.26% |
| 2025-08-27 | 14.36 | 14.39 | 14.07 | 14.07 | -2.28% | 2.15 | 4.69% |
| 2025-08-26 | 13.61 | 14.43 | 13.60 | 14.39 | +5.76% | 2.78 | 6.14% |
| 2025-08-25 | 13.76 | 13.77 | 13.47 | 13.61 | -1.22% | 1.30 | 2.96% |
| 2025-08-22 | 13.62 | 13.83 | 13.51 | 13.78 | +1.54% | 1.11 | 2.52% |
| 2025-08-21 | 13.80 | 13.82 | 13.52 | 13.57 | -1.51% | 1.06 | 2.41% |