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
2025-08-01	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%
2025-06-06	11.40	11.33	-0.09	-0.79%	11.33	11.49	23844	2719	0.75%
2025-06-05	11.49	11.42	-0.08	-0.70%	11.39	11.51	39039	4460	1.22%
2025-06-04	11.47	11.50	0.04	0.35%	11.38	11.54	39253	4503	1.23%
2025-06-03	11.20	11.46	0.14	1.24%	11.17	11.64	64831	7433	2.03%
2025-05-30	11.20	11.32	0.16	1.43%	11.07	11.75	88957	10094	2.78%
2025-05-29	11.10	11.16	0.03	0.27%	11.04	11.22	46424	5180	1.45%
2025-05-28	11.28	11.13	-0.15	-1.33%	11.07	11.40	58288	6509	1.82%
2025-05-27	11.59	11.28	-0.64	-5.37%	11.06	11.60	118883	13331	3.71%
2025-05-26	12.19	11.92	-0.29	-2.38%	11.88	12.20	51094	6129	1.60%
2025-05-23	11.92	12.21	0.30	2.52%	11.92	12.46	74802	9164	2.34%
2025-05-22	12.17	11.91	-0.30	-2.46%	11.91	12.24	30962	3730	0.97%
2025-05-21	12.11	12.21	0.07	0.58%	12.06	12.37	40997	5007	1.28%
2025-05-20	11.98	12.14	0.16	1.34%	11.94	12.25	39528	4781	1.24%
2025-05-19	12.02	11.98	-0.06	-0.50%	11.88	12.08	34398	4112	1.07%
2025-05-16	11.92	12.04	0.08	0.67%	11.76	12.15	60898	7249	1.90%
2025-05-15	11.81	11.96	0.10	0.84%	11.74	12.39	75895	9181	2.37%
2025-05-14	11.90	11.86	-0.04	-0.34%	11.76	11.93	26170	3095	0.82%
2025-05-13	11.95	11.90	0.09	0.76%	11.80	11.99	47310	5630	1.48%
2025-05-12	11.51	11.81	0.39	3.42%	11.47	12.01	65093	7631	2.03%
2025-05-09	11.55	11.42	-0.17	-1.47%	11.40	11.60	29121	3344	0.91%
2025-05-08	11.67	11.59	0.12	1.05%	11.50	11.77	39582	4592	1.24%
2025-05-07	11.52	11.47	0.02	0.17%	11.36	11.60	32074	3679	1.00%
2025-05-06	11.42	11.45	0.21	1.87%	11.29	11.47	36809	4195	1.15%
2025-04-30	11.16	11.24	0.11	0.99%	11.08	11.50	48650	5476	1.52%
2025-04-29	11.01	11.13	0.06	0.54%	10.93	11.21	38931	4331	1.22%
2025-04-28	11.27	11.07	-0.47	-4.07%	10.85	11.28	82210	9035	2.57%
2025-04-25	11.58	11.54	-0.04	-0.35%	11.52	11.68	18756	2171	0.59%
2025-04-24	11.62	11.58	-0.04	-0.34%	11.46	11.66	26349	3051	0.82%