山东赫达 (002810) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-14	27.67	26.70	1.09	4.26%	24.90	28.17	368413	100028	11.39%
2026-05-13	28.11	25.61	-2.85	-10.01%	25.61	29.63	235338	65308	7.27%
2026-05-12	27.90	28.46	0.72	2.60%	27.08	28.50	104136	28930	3.22%
2026-05-11	28.43	27.74	-0.69	-2.43%	27.55	28.84	103457	28919	3.20%
2026-05-08	28.53	28.43	-0.65	-2.24%	28.25	29.14	98534	28206	3.04%
2026-05-07	27.48	29.08	1.30	4.68%	27.01	29.09	193327	54071	5.97%
2026-05-06	26.73	27.78	1.04	3.89%	25.75	27.78	209800	55831	6.48%
2026-04-30	27.30	26.74	-0.82	-2.98%	26.50	27.56	139700	37497	4.32%
2026-04-29	26.92	27.56	0.11	0.40%	26.43	27.58	136142	37111	4.21%
2026-04-28	28.46	27.45	-0.78	-2.76%	27.20	28.65	139593	38760	4.31%
2026-04-27	28.69	28.23	-0.68	-2.35%	28.15	29.18	182223	51763	5.63%
2026-04-24	26.27	28.91	2.63	10.01%	26.20	28.91	198261	55687	6.13%
2026-04-23	26.27	26.28	-0.26	-0.98%	25.63	26.98	115916	30736	3.58%
2026-04-22	26.47	26.54	-0.14	-0.52%	26.30	26.90	117498	31183	3.63%
2026-04-21	26.49	26.68	0.47	1.79%	26.38	28.50	205627	56025	6.35%
2026-04-20	25.79	26.21	0.43	1.67%	25.04	26.75	143565	37371	4.44%
2026-04-17	24.47	25.78	1.30	5.31%	24.15	25.96	200050	51056	6.18%
2026-04-16	23.35	24.48	1.13	4.84%	23.01	24.78	151175	36535	4.67%
2026-04-15	23.01	23.35	-0.10	-0.43%	22.90	23.67	90082	21021	2.78%
2026-04-14	24.50	23.45	-1.18	-4.79%	22.80	24.50	200204	47045	6.19%
2026-04-13	23.00	24.63	1.32	5.66%	22.64	24.63	218386	52606	6.75%
2026-04-10	23.63	23.31	-0.29	-1.23%	23.02	23.70	101866	23821	3.15%
2026-04-09	23.15	23.60	-0.06	-0.25%	22.91	23.80	116541	27269	3.60%
2026-04-08	22.72	23.66	1.10	4.88%	22.48	24.07	192324	45193	5.94%
2026-04-07	22.78	22.56	0.21	0.94%	22.39	23.12	120704	27413	3.73%
2026-04-03	23.00	22.35	-0.69	-2.99%	21.88	23.18	193483	43495	5.98%
2026-04-02	23.69	23.04	-0.98	-4.08%	22.77	23.82	238153	54896	7.36%
2026-04-01	23.68	24.02	0.58	2.47%	23.67	24.80	269568	64862	8.35%
2026-03-31	22.97	23.44	0.54	2.36%	22.70	24.50	424868	99928	13.17%
2026-03-30	22.90	22.90	2.08	9.99%	21.54	22.90	267179	60575	8.28%
2026-03-27	20.37	20.82	0.02	0.10%	20.18	20.88	116286	23848	3.60%
2026-03-26	20.81	20.80	-0.01	-0.05%	20.50	21.07	123640	25685	3.83%
2026-03-25	20.63	20.81	0.24	1.17%	20.36	20.99	141034	29279	4.37%
2026-03-24	20.60	20.57	0.26	1.28%	20.27	21.83	183326	38103	5.68%
2026-03-23	20.02	20.31	-0.10	-0.49%	19.86	20.85	181572	37055	5.63%
2026-03-20	19.56	20.41	1.01	5.21%	19.56	21.33	235887	48848	7.31%
2026-03-19	18.90	19.40	0.40	2.11%	18.55	19.58	158420	30567	4.91%
2026-03-18	18.50	19.00	0.53	2.87%	18.20	19.23	105610	19884	3.27%
2026-03-17	18.80	18.47	-0.33	-1.76%	18.30	19.04	84012	15622	2.60%
2026-03-16	19.08	18.80	-0.38	-1.98%	18.35	19.48	112730	21205	3.49%
2026-03-13	18.75	19.18	0.30	1.59%	18.71	19.45	83614	16085	2.59%
2026-03-12	19.31	18.88	-0.39	-2.02%	18.85	19.44	69623	13222	2.16%
2026-03-11	19.40	19.27	-0.07	-0.36%	19.11	19.83	88503	17173	2.74%
2026-03-10	19.25	19.34	0.24	1.26%	18.93	19.63	88821	17179	2.75%
2026-03-09	18.82	19.10	0.07	0.37%	18.30	19.24	102419	19204	3.17%
2026-03-06	17.91	19.03	0.98	5.43%	17.91	19.33	149776	28227	4.64%
2026-03-05	18.56	18.05	-0.15	-0.82%	18.00	18.70	79631	14513	2.47%
2026-03-04	17.35	18.20	0.63	3.59%	17.26	18.50	153115	27644	4.74%
2026-03-03	19.09	17.57	-1.58	-8.25%	17.57	19.26	184170	33322	5.71%
2026-03-02	19.39	19.15	-0.46	-2.35%	18.97	19.73	105513	20371	3.27%
2026-02-27	19.21	19.61	0.52	2.72%	19.09	19.70	130275	25282	4.04%
2026-02-26	19.59	19.09	-0.59	-3.00%	18.77	19.63	173623	33108	5.38%
2026-02-25	19.60	19.68	-0.15	-0.76%	19.40	20.26	170027	33667	5.27%
2026-02-24	19.51	19.83	0.70	3.66%	19.39	20.14	152456	30128	4.72%
2026-02-13	20.20	19.13	-0.87	-4.35%	19.11	20.25	149908	29124	4.65%
2026-02-12	19.57	20.00	0.09	0.45%	19.56	20.35	155098	30980	4.81%
2026-02-11	18.70	19.91	1.08	5.74%	18.62	20.34	231455	45536	7.17%
2026-02-10	19.11	18.83	-0.67	-3.44%	18.63	19.15	160187	30101	4.96%
2026-02-09	19.79	19.50	-0.10	-0.51%	19.05	19.92	229067	44401	7.10%
2026-02-06	18.92	19.60	0.68	3.59%	18.92	20.28	293201	57539	9.09%
2026-02-05	19.19	18.92	-0.85	-4.30%	18.88	19.68	251366	48329	7.79%
2026-02-04	18.29	19.77	1.80	10.02%	18.03	19.77	237874	45306	7.37%
2026-02-03	17.36	17.97	0.95	5.58%	17.21	18.10	187687	33418	5.82%