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
2025-10-31	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%
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%