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
2025-09-16	13.52	13.55	0.03	0.22%	13.36	13.56	52046	7004	1.63%
2025-09-15	13.76	13.52	-0.16	-1.17%	13.48	13.76	53012	7182	1.66%
2025-09-12	14.05	13.68	-0.25	-1.79%	13.67	14.05	59854	8229	1.87%
2025-09-11	13.81	13.93	0.06	0.43%	13.66	13.97	46657	6457	1.46%
2025-09-10	13.97	13.87	-0.12	-0.86%	13.79	14.04	39585	5494	1.24%
2025-09-09	14.16	13.99	-0.19	-1.34%	13.94	14.19	56947	8003	1.78%
2025-09-08	13.90	14.18	0.40	2.90%	13.82	14.21	76698	10813	2.40%
2025-09-05	13.50	13.78	0.33	2.45%	13.46	13.85	58808	8064	1.84%
2025-09-04	13.42	13.45	0.02	0.15%	13.28	13.58	62889	8464	1.97%
2025-09-03	13.80	13.43	-0.36	-2.61%	13.36	13.88	60793	8232	1.90%
2025-09-02	14.04	13.79	-0.26	-1.85%	13.56	14.05	84799	11653	2.65%
2025-09-01	14.09	14.05	0.03	0.21%	13.90	14.13	61350	8583	1.92%
2025-08-29	14.21	14.02	-0.20	-1.41%	13.98	14.35	77852	11004	2.43%
2025-08-28	14.10	14.22	0.05	0.35%	13.84	14.40	104288	14730	3.26%
2025-08-27	14.47	14.17	-0.33	-2.28%	14.17	14.50	150171	21506	4.69%
2025-08-26	13.71	14.50	0.79	5.76%	13.70	14.54	196588	27798	6.14%
2025-08-25	13.86	13.71	-0.17	-1.22%	13.57	13.87	94702	12970	2.96%
2025-08-22	13.72	13.88	0.21	1.54%	13.61	13.93	80643	11113	2.52%
2025-08-21	13.90	13.67	-0.21	-1.51%	13.62	13.92	77160	10597	2.41%
2025-08-20	13.76	13.88	0.16	1.17%	13.65	13.92	65554	9059	2.05%
2025-08-19	13.69	13.72	0.10	0.73%	13.54	13.90	89527	12292	2.80%
2025-08-18	13.75	13.62	-0.03	-0.22%	13.55	13.76	91152	12423	2.85%
2025-08-15	13.20	13.65	0.46	3.49%	13.20	13.78	109246	14767	3.41%
2025-08-14	13.70	13.19	-0.48	-3.51%	13.17	13.71	91531	12262	2.86%
2025-08-13	13.68	13.67	0.01	0.07%	13.50	13.70	56433	7665	1.76%
2025-08-12	13.88	13.66	-0.09	-0.65%	13.57	13.93	60596	8297	1.89%
2025-08-11	13.40	13.75	0.30	2.23%	13.37	13.84	90949	12401	2.84%
2025-08-08	13.54	13.45	-0.05	-0.37%	13.36	13.54	41037	5515	1.28%
2025-08-07	13.51	13.50	-0.01	-0.07%	13.40	13.61	69301	9354	2.17%
2025-08-06	13.65	13.51	-0.14	-1.03%	13.45	13.68	65944	8907	2.06%
2025-08-05	13.36	13.65	0.35	2.63%	13.31	13.66	82752	11187	2.59%
2025-08-04	13.26	13.30	-0.06	-0.45%	13.16	13.31	39691	5262	1.24%
2025-08-01	13.19	13.36	0.16	1.21%	13.17	13.41	48770	6493	1.52%
2025-07-31	13.27	13.20	-0.14	-1.05%	13.12	13.36	64119	8479	2.00%
2025-07-30	13.38	13.34	-0.06	-0.45%	13.26	13.60	68625	9211	2.14%
2025-07-29	13.46	13.40	-0.10	-0.74%	13.22	13.47	72448	9658	2.26%
2025-07-28	13.45	13.50	0.14	1.05%	13.31	13.68	93860	12681	2.93%
2025-07-25	13.23	13.36	0.10	0.75%	13.15	13.57	99436	13332	3.11%
2025-07-24	13.19	13.26	0.07	0.53%	13.04	13.26	104745	13762	3.27%
2025-07-23	13.50	13.19	-0.21	-1.57%	13.17	13.66	130902	17543	4.09%
2025-07-22	13.24	13.40	0.18	1.36%	13.24	13.78	150104	20216	4.69%
2025-07-21	13.05	13.22	0.27	2.08%	13.02	13.26	112715	14830	3.52%
2025-07-18	12.89	12.95	0.05	0.39%	12.85	12.95	58789	7587	1.84%
2025-07-17	12.86	12.90	0.03	0.23%	12.79	12.92	35804	4603	1.12%
2025-07-16	12.81	12.87	0.06	0.47%	12.75	12.95	50813	6530	1.59%
2025-07-15	12.88	12.81	-0.08	-0.62%	12.60	12.88	65014	8264	2.03%
2025-07-14	12.79	12.89	0.06	0.47%	12.78	12.94	48226	6206	1.51%
2025-07-11	12.87	12.83	-0.03	-0.23%	12.74	12.94	49870	6396	1.56%
2025-07-10	12.74	12.86	0.12	0.94%	12.66	12.92	70203	8997	2.19%
2025-07-09	13.01	12.74	-0.22	-1.70%	12.68	13.01	86367	11058	2.70%
2025-07-08	12.90	12.96	0.07	0.54%	12.80	13.05	82801	10694	2.59%
2025-07-07	12.86	12.89	-0.03	-0.23%	12.85	13.12	87660	11347	2.74%
2025-07-04	13.40	12.92	-0.52	-3.87%	12.91	13.43	149803	19593	4.68%
2025-07-03	12.94	13.44	0.44	3.38%	12.77	13.65	294909	39002	9.22%
2025-07-02	13.31	13.00	-0.15	-1.14%	12.89	13.49	343504	45119	10.73%
2025-07-01	12.10	13.15	1.20	10.04%	12.10	13.15	242840	31142	7.59%
2025-06-30	12.05	11.95	0.01	0.08%	11.88	12.07	30700	3662	0.96%
2025-06-27	11.72	11.94	0.23	1.96%	11.71	12.10	67159	7995	2.10%
2025-06-26	11.89	11.71	-0.19	-1.60%	11.69	11.95	42583	5020	1.33%
2025-06-25	11.95	11.90	-0.05	-0.42%	11.75	12.02	48183	5714	1.51%
2025-06-24	11.43	11.95	0.47	4.09%	11.42	11.98	89344	10584	2.79%
2025-06-23	11.26	11.48	0.18	1.59%	11.20	11.52	33292	3803	1.04%
2025-06-20	11.37	11.30	0.01	0.09%	11.29	11.45	18730	2128	0.59%
2025-06-19	11.42	11.29	-0.17	-1.48%	11.27	11.51	23070	2623	0.72%
2025-06-18	11.72	11.46	-0.22	-1.88%	11.40	11.72	34028	3906	1.06%
2025-06-17	11.68	11.68	-0.02	-0.17%	11.61	11.76	24127	2820	0.75%
2025-06-16	11.71	11.70	-0.04	-0.34%	11.67	11.83	26378	3094	0.82%
2025-06-13	11.91	11.74	-0.20	-1.68%	11.73	11.93	32010	3777	1.00%
2025-06-12	11.89	11.94	-0.01	-0.08%	11.83	12.00	34062	4060	1.06%
2025-06-11	12.07	11.95	0.08	0.67%	11.93	12.23	50465	6060	1.58%
2025-06-10	11.65	11.87	0.26	2.24%	11.62	12.39	110671	13275	3.46%
2025-06-09	11.35	11.61	0.28	2.47%	11.33	11.61	44265	5098	1.38%