山东赫达(002810)股票行情
山东赫达(002810)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.19 | 13.36 | 0.16 | 1.21% | 13.17 | 13.41 | 48770 | 6493.36 | 1.52% |
| 2025-07-31 | 13.27 | 13.20 | -0.14 | -1.05% | 13.12 | 13.36 | 64119 | 8479.44 | 2.00% |
| 2025-07-30 | 13.38 | 13.34 | -0.06 | -0.45% | 13.26 | 13.60 | 68625 | 9211.08 | 2.14% |
| 2025-07-29 | 13.46 | 13.40 | -0.10 | -0.74% | 13.22 | 13.47 | 72448 | 9658.17 | 2.26% |
| 2025-07-28 | 13.45 | 13.50 | 0.14 | 1.05% | 13.31 | 13.68 | 93860 | 12681.40 | 2.93% |
| 2025-07-25 | 13.23 | 13.36 | 0.10 | 0.75% | 13.15 | 13.57 | 99436 | 13332.81 | 3.11% |
| 2025-07-24 | 13.19 | 13.26 | 0.07 | 0.53% | 13.04 | 13.26 | 104745 | 13762.27 | 3.27% |
| 2025-07-23 | 13.50 | 13.19 | -0.21 | -1.57% | 13.17 | 13.66 | 130902 | 17543.54 | 4.09% |
| 2025-07-22 | 13.24 | 13.40 | 0.18 | 1.36% | 13.24 | 13.78 | 150104 | 20216.58 | 4.69% |
| 2025-07-21 | 13.05 | 13.22 | 0.27 | 2.08% | 13.02 | 13.26 | 112715 | 14830.68 | 3.52% |
| 2025-07-18 | 12.89 | 12.95 | 0.05 | 0.39% | 12.85 | 12.95 | 58789 | 7587.34 | 1.84% |
| 2025-07-17 | 12.86 | 12.90 | 0.03 | 0.23% | 12.79 | 12.92 | 35804 | 4603.30 | 1.12% |
| 2025-07-16 | 12.81 | 12.87 | 0.06 | 0.47% | 12.75 | 12.95 | 50813 | 6530.82 | 1.59% |
| 2025-07-15 | 12.88 | 12.81 | -0.08 | -0.62% | 12.60 | 12.88 | 65014 | 8264.95 | 2.03% |
| 2025-07-14 | 12.79 | 12.89 | 0.06 | 0.47% | 12.78 | 12.94 | 48226 | 6206.84 | 1.51% |
| 2025-07-11 | 12.87 | 12.83 | -0.03 | -0.23% | 12.74 | 12.94 | 49870 | 6396.05 | 1.56% |
| 2025-07-10 | 12.74 | 12.86 | 0.12 | 0.94% | 12.66 | 12.92 | 70203 | 8997.54 | 2.19% |
| 2025-07-09 | 13.01 | 12.74 | -0.22 | -1.70% | 12.68 | 13.01 | 86367 | 11058.52 | 2.70% |
| 2025-07-08 | 12.90 | 12.96 | 0.07 | 0.54% | 12.80 | 13.05 | 82801 | 10694.83 | 2.59% |
| 2025-07-07 | 12.86 | 12.89 | -0.03 | -0.23% | 12.85 | 13.12 | 87660 | 11347.07 | 2.74% |
| 2025-07-04 | 13.40 | 12.92 | -0.52 | -3.87% | 12.91 | 13.43 | 149803 | 19593.87 | 4.68% |
| 2025-07-03 | 12.94 | 13.44 | 0.44 | 3.38% | 12.77 | 13.65 | 294909 | 39002.57 | 9.22% |
| 2025-07-02 | 13.31 | 13.00 | -0.15 | -1.14% | 12.89 | 13.49 | 343504 | 45119.85 | 10.73% |
| 2025-07-01 | 12.10 | 13.15 | 1.20 | 10.04% | 12.10 | 13.15 | 242840 | 31142.67 | 7.59% |
| 2025-06-30 | 12.05 | 11.95 | 0.01 | 0.08% | 11.88 | 12.07 | 30700 | 3662.45 | 0.96% |
| 2025-06-27 | 11.72 | 11.94 | 0.23 | 1.96% | 11.71 | 12.10 | 67159 | 7995.91 | 2.10% |
| 2025-06-26 | 11.89 | 11.71 | -0.19 | -1.60% | 11.69 | 11.95 | 42583 | 5020.89 | 1.33% |
| 2025-06-25 | 11.95 | 11.90 | -0.05 | -0.42% | 11.75 | 12.02 | 48183 | 5714.03 | 1.51% |
| 2025-06-24 | 11.43 | 11.95 | 0.47 | 4.09% | 11.42 | 11.98 | 89344 | 10584.32 | 2.79% |
| 2025-06-23 | 11.26 | 11.48 | 0.18 | 1.59% | 11.20 | 11.52 | 33292 | 3803.04 | 1.04% |
| 2025-06-20 | 11.37 | 11.30 | 0.01 | 0.09% | 11.29 | 11.45 | 18730 | 2128.24 | 0.59% |
| 2025-06-19 | 11.42 | 11.29 | -0.17 | -1.48% | 11.27 | 11.51 | 23070 | 2623.45 | 0.72% |
| 2025-06-18 | 11.72 | 11.46 | -0.22 | -1.88% | 11.40 | 11.72 | 34028 | 3906.49 | 1.06% |
| 2025-06-17 | 11.68 | 11.68 | -0.02 | -0.17% | 11.61 | 11.76 | 24127 | 2820.98 | 0.75% |
| 2025-06-16 | 11.71 | 11.70 | -0.04 | -0.34% | 11.67 | 11.83 | 26378 | 3094.80 | 0.82% |
| 2025-06-13 | 11.91 | 11.74 | -0.20 | -1.68% | 11.73 | 11.93 | 32010 | 3777.73 | 1.00% |
| 2025-06-12 | 11.89 | 11.94 | -0.01 | -0.08% | 11.83 | 12.00 | 34062 | 4060.72 | 1.06% |
| 2025-06-11 | 12.07 | 11.95 | 0.08 | 0.67% | 11.93 | 12.23 | 50465 | 6060.31 | 1.58% |
| 2025-06-10 | 11.65 | 11.87 | 0.26 | 2.24% | 11.62 | 12.39 | 110671 | 13275.46 | 3.46% |
| 2025-06-09 | 11.35 | 11.61 | 0.28 | 2.47% | 11.33 | 11.61 | 44265 | 5098.19 | 1.38% |
| 2025-06-06 | 11.40 | 11.33 | -0.09 | -0.79% | 11.33 | 11.49 | 23844 | 2719.51 | 0.75% |
| 2025-06-05 | 11.49 | 11.42 | -0.08 | -0.70% | 11.39 | 11.51 | 39039 | 4460.71 | 1.22% |
| 2025-06-04 | 11.47 | 11.50 | 0.04 | 0.35% | 11.38 | 11.54 | 39253 | 4503.85 | 1.23% |
| 2025-06-03 | 11.20 | 11.46 | 0.14 | 1.24% | 11.17 | 11.64 | 64831 | 7433.16 | 2.03% |
| 2025-05-30 | 11.20 | 11.32 | 0.16 | 1.43% | 11.07 | 11.75 | 88957 | 10094.92 | 2.78% |
| 2025-05-29 | 11.10 | 11.16 | 0.03 | 0.27% | 11.04 | 11.22 | 46424 | 5180.41 | 1.45% |
| 2025-05-28 | 11.28 | 11.13 | -0.15 | -1.33% | 11.07 | 11.40 | 58288 | 6509.92 | 1.82% |
| 2025-05-27 | 11.59 | 11.28 | -0.64 | -5.37% | 11.06 | 11.60 | 118883 | 13331.62 | 3.71% |
| 2025-05-26 | 12.19 | 11.92 | -0.29 | -2.38% | 11.88 | 12.20 | 51094 | 6129.18 | 1.60% |
| 2025-05-23 | 11.92 | 12.21 | 0.30 | 2.52% | 11.92 | 12.46 | 74802 | 9164.40 | 2.34% |
| 2025-05-22 | 12.17 | 11.91 | -0.30 | -2.46% | 11.91 | 12.24 | 30962 | 3730.23 | 0.97% |
| 2025-05-21 | 12.11 | 12.21 | 0.07 | 0.58% | 12.06 | 12.37 | 40997 | 5007.06 | 1.28% |
| 2025-05-20 | 11.98 | 12.14 | 0.16 | 1.34% | 11.94 | 12.25 | 39528 | 4781.80 | 1.24% |
| 2025-05-19 | 12.02 | 11.98 | -0.06 | -0.50% | 11.88 | 12.08 | 34398 | 4112.09 | 1.07% |
| 2025-05-16 | 11.92 | 12.04 | 0.08 | 0.67% | 11.76 | 12.15 | 60898 | 7249.35 | 1.90% |
| 2025-05-15 | 11.81 | 11.96 | 0.10 | 0.84% | 11.74 | 12.39 | 75895 | 9181.58 | 2.37% |
| 2025-05-14 | 11.90 | 11.86 | -0.04 | -0.34% | 11.76 | 11.93 | 26170 | 3095.72 | 0.82% |
| 2025-05-13 | 11.95 | 11.90 | 0.09 | 0.76% | 11.80 | 11.99 | 47310 | 5630.52 | 1.48% |
| 2025-05-12 | 11.51 | 11.81 | 0.39 | 3.42% | 11.47 | 12.01 | 65093 | 7631.37 | 2.03% |
| 2025-05-09 | 11.55 | 11.42 | -0.17 | -1.47% | 11.40 | 11.60 | 29121 | 3344.26 | 0.91% |
| 2025-05-08 | 11.67 | 11.59 | 0.12 | 1.05% | 11.50 | 11.77 | 39582 | 4592.19 | 1.24% |
| 2025-05-07 | 11.52 | 11.47 | 0.02 | 0.17% | 11.36 | 11.60 | 32074 | 3679.43 | 1.00% |
| 2025-05-06 | 11.42 | 11.45 | 0.21 | 1.87% | 11.29 | 11.47 | 36809 | 4195.19 | 1.15% |
| 2025-04-30 | 11.16 | 11.24 | 0.11 | 0.99% | 11.08 | 11.50 | 48650 | 5476.44 | 1.52% |
| 2025-04-29 | 11.01 | 11.13 | 0.06 | 0.54% | 10.93 | 11.21 | 38931 | 4331.45 | 1.22% |
| 2025-04-28 | 11.27 | 11.07 | -0.47 | -4.07% | 10.85 | 11.28 | 82210 | 9035.95 | 2.57% |
| 2025-04-25 | 11.58 | 11.54 | -0.04 | -0.35% | 11.52 | 11.68 | 18756 | 2171.75 | 0.59% |
| 2025-04-24 | 11.62 | 11.58 | -0.04 | -0.34% | 11.46 | 11.66 | 26349 | 3051.25 | 0.82% |
| 2025-04-23 | 11.53 | 11.62 | 0.11 | 0.96% | 11.50 | 11.68 | 24919 | 2888.35 | 0.78% |
| 2025-04-22 | 11.45 | 11.51 | 0.02 | 0.17% | 11.42 | 11.54 | 16564 | 1902.46 | 0.52% |
| 2025-04-21 | 11.44 | 11.49 | 0.12 | 1.06% | 11.38 | 11.54 | 16537 | 1898.72 | 0.52% |
| 2025-04-18 | 11.44 | 11.37 | -0.06 | -0.52% | 11.30 | 11.49 | 17361 | 1975.43 | 0.54% |
| 2025-04-17 | 11.20 | 11.43 | 0.16 | 1.42% | 11.16 | 11.57 | 35981 | 4120.68 | 1.12% |
| 2025-04-16 | 11.35 | 11.27 | -0.02 | -0.18% | 11.09 | 11.41 | 28461 | 3207.36 | 0.89% |
| 2025-04-15 | 11.24 | 11.29 | 0.06 | 0.53% | 11.17 | 11.37 | 23957 | 2699.04 | 0.75% |
| 2025-04-14 | 11.29 | 11.23 | 0.03 | 0.27% | 11.16 | 11.37 | 27147 | 3057.43 | 0.85% |
| 2025-04-11 | 11.04 | 11.20 | 0.08 | 0.72% | 11.02 | 11.27 | 30947 | 3461.80 | 0.97% |
| 2025-04-10 | 11.06 | 11.12 | 0.19 | 1.74% | 11.00 | 11.24 | 51821 | 5774.70 | 1.62% |
| 2025-04-09 | 10.59 | 10.93 | 0.13 | 1.20% | 10.00 | 10.95 | 64379 | 6762.75 | 2.01% |
| 2025-04-08 | 11.05 | 10.80 | -0.41 | -3.66% | 10.70 | 11.28 | 70924 | 7733.75 | 2.22% |
深证大盘股票行情在线 K线走势图
