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
2025-04-03	12.62	12.45	-0.25	-1.97%	12.32	12.71	38969	4864	1.22%
2025-04-02	12.60	12.70	0.06	0.47%	12.60	12.79	26200	3331	0.82%
2025-04-01	12.36	12.64	0.34	2.76%	12.33	12.65	35297	4437	1.10%
2025-03-31	12.56	12.30	-0.32	-2.54%	12.20	12.60	37882	4683	1.18%
2025-03-28	13.04	12.62	-0.45	-3.44%	12.60	13.04	46150	5897	1.44%
2025-03-27	12.80	13.07	0.18	1.40%	12.73	13.14	40829	5308	1.28%
2025-03-26	12.66	12.89	0.20	1.58%	12.62	12.94	30898	3968	0.97%
2025-03-25	12.55	12.69	0.04	0.32%	12.41	12.74	41831	5268	1.31%
2025-03-24	12.87	12.65	-0.21	-1.63%	12.33	12.94	59134	7443	1.85%
2025-03-21	13.00	12.86	-0.20	-1.53%	12.84	13.13	33366	4326	1.04%
2025-03-20	13.20	13.06	-0.18	-1.36%	13.04	13.25	42205	5546	1.32%
2025-03-19	13.23	13.24	-0.06	-0.45%	13.21	13.38	32203	4274	1.01%
2025-03-18	13.34	13.30	-0.04	-0.30%	13.23	13.39	37612	4999	1.18%
2025-03-17	13.31	13.34	0.10	0.76%	13.17	13.38	44985	5972	1.41%
2025-03-14	13.05	13.24	0.19	1.46%	12.98	13.24	47185	6204	1.47%
2025-03-13	13.07	13.05	-0.04	-0.31%	12.98	13.17	40377	5273	1.26%
2025-03-12	13.11	13.09	-0.01	-0.08%	13.04	13.14	31553	4133	0.99%
2025-03-11	13.05	13.10	-0.03	-0.23%	12.95	13.10	38875	5059	1.21%
2025-03-10	13.07	13.13	0.04	0.31%	12.96	13.23	53017	6943	1.66%
2025-03-07	12.83	13.09	0.32	2.51%	12.75	13.30	105820	13823	3.31%
2025-03-06	12.77	12.77	0.02	0.16%	12.68	12.81	35606	4541	1.11%
2025-03-05	12.72	12.75	0.00	0.00%	12.54	12.78	30031	3798	0.94%
2025-03-04	12.80	12.75	0.02	0.16%	12.65	12.83	25019	3181	0.78%
2025-03-03	12.63	12.73	0.20	1.60%	12.59	12.82	46452	5920	1.45%
2025-02-28	12.82	12.53	-0.29	-2.26%	12.52	12.95	48662	6193	1.52%
2025-02-27	12.89	12.82	0.02	0.16%	12.61	12.93	41232	5270	1.29%
2025-02-26	12.64	12.80	0.19	1.51%	12.64	12.82	35310	4506	1.10%
2025-02-25	12.65	12.61	-0.10	-0.79%	12.51	12.86	36039	4569	1.13%
2025-02-24	12.61	12.71	0.08	0.63%	12.55	12.73	36041	4557	1.13%
2025-02-21	12.73	12.63	-0.09	-0.71%	12.57	12.74	43428	5482	1.36%
2025-02-20	12.48	12.72	0.26	2.09%	12.44	12.79	53474	6765	1.67%
2025-02-19	12.32	12.46	0.20	1.63%	12.21	12.46	27219	3368	0.85%
2025-02-18	12.55	12.26	-0.29	-2.31%	12.24	12.56	35129	4362	1.10%
2025-02-17	12.44	12.55	0.12	0.97%	12.38	12.55	31334	3906	0.98%
2025-02-14	12.42	12.43	0.01	0.08%	12.37	12.58	28390	3536	0.89%
2025-02-13	12.46	12.42	-0.09	-0.72%	12.41	12.60	29548	3696	0.92%
2025-02-12	12.46	12.51	0.04	0.32%	12.33	12.52	34353	4271	1.07%
2025-02-11	12.54	12.47	-0.08	-0.64%	12.37	12.54	35691	4439	1.12%
2025-02-10	12.45	12.55	0.09	0.72%	12.40	12.55	31654	3952	0.99%
2025-02-07	12.32	12.46	0.09	0.73%	12.27	12.56	48378	6024	1.51%
2025-02-06	12.23	12.37	0.20	1.64%	12.10	12.37	34292	4210	1.07%
2025-02-05	12.28	12.17	-0.11	-0.90%	12.09	12.39	28902	3528	0.90%
2025-01-27	12.43	12.28	-0.06	-0.49%	12.28	12.53	24156	2994	0.75%
2025-01-24	12.26	12.34	0.06	0.49%	12.22	12.37	21428	2634	0.67%
2025-01-23	12.25	12.28	0.10	0.82%	12.25	12.47	32608	4033	1.02%
2025-01-22	12.23	12.18	-0.12	-0.98%	12.13	12.32	20030	2448	0.63%
2025-01-21	12.39	12.30	-0.08	-0.65%	12.22	12.45	22309	2740	0.70%
2025-01-20	12.30	12.38	0.14	1.14%	12.21	12.40	27695	3416	0.87%
2025-01-17	12.14	12.24	0.02	0.16%	12.09	12.26	27569	3359	0.86%
2025-01-16	12.18	12.22	0.15	1.24%	12.05	12.35	34273	4182	1.07%
2025-01-15	12.09	12.07	0.02	0.17%	11.93	12.15	26394	3182	0.82%
2025-01-14	11.68	12.05	0.38	3.26%	11.65	12.09	44162	5263	1.38%
2025-01-13	11.42	11.67	0.08	0.69%	11.38	11.72	26984	3121	0.84%
2025-01-10	11.90	11.59	-0.37	-3.09%	11.58	12.04	31990	3779	1.00%
2025-01-09	12.00	11.96	-0.11	-0.91%	11.91	12.13	28097	3378	0.88%
2025-01-08	12.11	12.07	-0.10	-0.82%	11.77	12.15	34377	4119	1.07%
2025-01-07	12.01	12.17	0.09	0.75%	11.91	12.18	35532	4287	1.11%
2025-01-06	11.89	12.08	0.16	1.34%	11.62	12.24	49706	5967	1.55%
2025-01-03	12.55	11.92	-0.61	-4.87%	11.89	12.56	68598	8362	2.14%
2025-01-02	13.01	12.68	-0.17	-1.32%	12.51	13.10	59736	7647	1.87%
2024-12-31	13.34	12.85	-0.48	-3.60%	12.83	13.43	59340	7741	1.85%
2024-12-30	13.37	13.33	-0.13	-0.97%	13.17	13.48	46293	6171	1.45%
2024-12-27	13.31	13.46	0.15	1.13%	13.28	13.65	59336	8016	1.85%
2024-12-26	13.27	13.31	0.06	0.45%	13.21	13.45	50260	6694	1.57%
2024-12-25	13.90	13.25	-0.73	-5.22%	13.17	13.99	94177	12636	2.94%