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
2025-12-16	12.80	12.45	-0.39	-3.04%	12.44	12.81	46971	5906	1.46%
2025-12-15	12.74	12.84	0.10	0.78%	12.66	12.89	23508	3010	0.73%
2025-12-12	12.99	12.74	-0.22	-1.70%	12.72	13.02	40592	5215	1.26%
2025-12-11	13.15	12.96	-0.19	-1.44%	12.90	13.21	31536	4105	0.98%
2025-12-10	13.22	13.15	-0.07	-0.53%	13.08	13.26	22553	2966	0.70%
2025-12-09	13.45	13.22	-0.23	-1.71%	13.21	13.45	32326	4302	1.00%
2025-12-08	13.23	13.45	0.31	2.36%	13.23	13.63	63128	8504	1.96%
2025-12-05	12.81	13.14	0.31	2.42%	12.75	13.18	35261	4587	1.09%
2025-12-04	13.05	12.83	-0.22	-1.69%	12.74	13.05	33168	4263	1.03%
2025-12-03	13.04	13.05	-0.03	-0.23%	12.95	13.16	26948	3514	0.84%
2025-12-02	13.20	13.08	-0.17	-1.28%	13.00	13.33	28248	3702	0.88%
2025-12-01	13.15	13.25	0.25	1.92%	13.02	13.60	55079	7349	1.71%
2025-11-28	12.75	13.00	0.24	1.88%	12.68	13.02	40018	5169	1.24%
2025-11-27	12.96	12.76	0.01	0.08%	12.71	12.96	23862	3054	0.75%
2025-11-26	12.95	12.75	-0.18	-1.39%	12.70	12.99	42585	5463	1.33%
2025-11-25	12.79	12.93	0.16	1.25%	12.72	12.99	31412	4055	0.98%
2025-11-24	12.60	12.77	0.17	1.35%	12.55	12.90	60265	7682	1.88%
2025-11-21	13.30	12.60	-0.78	-5.83%	12.58	13.41	85699	10981	2.68%
2025-11-20	13.60	13.38	-0.20	-1.47%	13.36	13.74	34571	4667	1.08%
2025-11-19	13.60	13.58	-0.02	-0.15%	13.43	13.83	45415	6175	1.42%
2025-11-18	13.76	13.60	-0.23	-1.66%	13.53	13.80	42687	5807	1.33%
2025-11-17	13.82	13.83	-0.04	-0.29%	13.74	13.98	51809	7163	1.62%
2025-11-14	13.88	13.87	-0.06	-0.43%	13.86	14.18	73119	10214	2.28%
2025-11-13	13.57	13.93	0.39	2.88%	13.50	13.98	86938	12014	2.72%
2025-11-12	13.70	13.54	-0.12	-0.88%	13.45	13.70	45411	6154	1.42%
2025-11-11	13.49	13.66	0.21	1.56%	13.37	13.68	56914	7725	1.78%
2025-11-10	13.25	13.45	0.20	1.51%	13.25	13.45	44203	5915	1.38%
2025-11-07	13.08	13.25	0.15	1.15%	13.03	13.35	47321	6261	1.48%
2025-11-06	13.12	13.10	-0.01	-0.08%	13.05	13.22	43137	5663	1.35%
2025-11-05	12.81	13.11	0.27	2.10%	12.77	13.30	49820	6498	1.56%
2025-11-04	12.98	12.84	-0.15	-1.15%	12.80	12.98	37060	4770	1.16%
2025-11-03	13.05	12.99	-0.03	-0.23%	12.89	13.11	31718	4107	0.99%
2025-10-31	12.93	13.02	0.12	0.93%	12.91	13.28	48492	6328	1.52%
2025-10-30	12.96	12.90	-0.10	-0.77%	12.83	13.12	56686	7359	1.77%
2025-10-29	13.31	13.00	-0.42	-3.13%	12.80	13.32	82877	10721	2.59%
2025-10-28	13.32	13.42	0.10	0.75%	13.27	13.50	52200	6985	1.63%
2025-10-27	13.24	13.32	0.11	0.83%	13.20	13.38	39025	5188	1.22%
2025-10-24	13.40	13.21	-0.21	-1.56%	13.11	13.40	64381	8533	2.01%
2025-10-23	13.49	13.42	-0.11	-0.81%	13.28	13.67	76108	10207	2.38%
2025-10-22	12.95	13.53	0.63	4.88%	12.91	13.80	143981	19371	4.50%
2025-10-21	12.65	12.90	0.25	1.98%	12.60	12.97	30431	3902	0.95%
2025-10-20	12.59	12.65	0.14	1.12%	12.53	12.68	20606	2596	0.64%
2025-10-17	12.81	12.51	-0.26	-2.04%	12.50	12.84	35405	4475	1.11%
2025-10-16	13.04	12.77	-0.27	-2.07%	12.76	13.08	37767	4869	1.18%
2025-10-15	12.91	13.04	0.10	0.77%	12.90	13.06	25038	3254	0.78%
2025-10-14	13.19	12.94	-0.25	-1.90%	12.89	13.27	45089	5886	1.41%
2025-10-13	12.96	13.19	-0.07	-0.53%	12.79	13.24	40789	5339	1.27%
2025-10-10	13.20	13.26	0.01	0.08%	13.15	13.33	33814	4478	1.06%
2025-10-09	13.37	13.25	-0.08	-0.60%	13.05	13.38	47754	6274	1.49%
2025-09-30	13.24	13.33	0.10	0.76%	13.23	13.34	26412	3511	0.83%
2025-09-29	13.11	13.23	0.12	0.92%	12.91	13.27	28535	3749	0.89%
2025-09-26	12.91	13.11	0.17	1.31%	12.88	13.22	34182	4471	1.07%
2025-09-25	13.03	12.94	-0.21	-1.60%	12.94	13.29	36040	4716	1.13%
2025-09-24	12.89	13.15	0.17	1.31%	12.88	13.15	28289	3703	0.88%
2025-09-23	13.10	12.98	-0.19	-1.44%	12.74	13.30	49358	6368	1.54%
2025-09-22	13.29	13.17	-0.13	-0.98%	13.05	13.39	31963	4199	1.00%
2025-09-19	13.36	13.30	-0.10	-0.75%	13.21	13.49	38677	5154	1.21%
2025-09-18	13.54	13.40	-0.11	-0.81%	13.29	13.75	64534	8727	2.02%
2025-09-17	13.50	13.51	0.06	0.45%	13.44	13.62	47094	6363	1.47%
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%