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 |
|---|
| 2026-03-25 | 20.63 | 20.81 | 0.24 | 1.17% | 20.36 | 20.99 | 141034 | 29279.57 | 4.37% |
| 2026-03-24 | 20.60 | 20.57 | 0.26 | 1.28% | 20.27 | 21.83 | 183326 | 38103.29 | 5.68% |
| 2026-03-23 | 20.02 | 20.31 | -0.10 | -0.49% | 19.86 | 20.85 | 181572 | 37055.09 | 5.63% |
| 2026-03-20 | 19.56 | 20.41 | 1.01 | 5.21% | 19.56 | 21.33 | 235887 | 48848.40 | 7.31% |
| 2026-03-19 | 18.90 | 19.40 | 0.40 | 2.11% | 18.55 | 19.58 | 158420 | 30567.43 | 4.91% |
| 2026-03-18 | 18.50 | 19.00 | 0.53 | 2.87% | 18.20 | 19.23 | 105610 | 19884.10 | 3.27% |
| 2026-03-17 | 18.80 | 18.47 | -0.33 | -1.76% | 18.30 | 19.04 | 84012 | 15622.13 | 2.60% |
| 2026-03-16 | 19.08 | 18.80 | -0.38 | -1.98% | 18.35 | 19.48 | 112730 | 21205.27 | 3.49% |
| 2026-03-13 | 18.75 | 19.18 | 0.30 | 1.59% | 18.71 | 19.45 | 83614 | 16085.49 | 2.59% |
| 2026-03-12 | 19.31 | 18.88 | -0.39 | -2.02% | 18.85 | 19.44 | 69623 | 13222.48 | 2.16% |
| 2026-03-11 | 19.40 | 19.27 | -0.07 | -0.36% | 19.11 | 19.83 | 88503 | 17173.81 | 2.74% |
| 2026-03-10 | 19.25 | 19.34 | 0.24 | 1.26% | 18.93 | 19.63 | 88821 | 17179.54 | 2.75% |
| 2026-03-09 | 18.82 | 19.10 | 0.07 | 0.37% | 18.30 | 19.24 | 102419 | 19204.44 | 3.17% |
| 2026-03-06 | 17.91 | 19.03 | 0.98 | 5.43% | 17.91 | 19.33 | 149776 | 28227.22 | 4.64% |
| 2026-03-05 | 18.56 | 18.05 | -0.15 | -0.82% | 18.00 | 18.70 | 79631 | 14513.55 | 2.47% |
| 2026-03-04 | 17.35 | 18.20 | 0.63 | 3.59% | 17.26 | 18.50 | 153115 | 27644.09 | 4.74% |
| 2026-03-03 | 19.09 | 17.57 | -1.58 | -8.25% | 17.57 | 19.26 | 184170 | 33322.24 | 5.71% |
| 2026-03-02 | 19.39 | 19.15 | -0.46 | -2.35% | 18.97 | 19.73 | 105513 | 20371.16 | 3.27% |
| 2026-02-27 | 19.21 | 19.61 | 0.52 | 2.72% | 19.09 | 19.70 | 130275 | 25282.11 | 4.04% |
| 2026-02-26 | 19.59 | 19.09 | -0.59 | -3.00% | 18.77 | 19.63 | 173623 | 33108.30 | 5.38% |
| 2026-02-25 | 19.60 | 19.68 | -0.15 | -0.76% | 19.40 | 20.26 | 170027 | 33667.98 | 5.27% |
| 2026-02-24 | 19.51 | 19.83 | 0.70 | 3.66% | 19.39 | 20.14 | 152456 | 30128.28 | 4.72% |
| 2026-02-13 | 20.20 | 19.13 | -0.87 | -4.35% | 19.11 | 20.25 | 149908 | 29124.31 | 4.65% |
| 2026-02-12 | 19.57 | 20.00 | 0.09 | 0.45% | 19.56 | 20.35 | 155098 | 30980.19 | 4.81% |
| 2026-02-11 | 18.70 | 19.91 | 1.08 | 5.74% | 18.62 | 20.34 | 231455 | 45536.18 | 7.17% |
| 2026-02-10 | 19.11 | 18.83 | -0.67 | -3.44% | 18.63 | 19.15 | 160187 | 30101.45 | 4.96% |
| 2026-02-09 | 19.79 | 19.50 | -0.10 | -0.51% | 19.05 | 19.92 | 229067 | 44401.91 | 7.10% |
| 2026-02-06 | 18.92 | 19.60 | 0.68 | 3.59% | 18.92 | 20.28 | 293201 | 57539.09 | 9.09% |
| 2026-02-05 | 19.19 | 18.92 | -0.85 | -4.30% | 18.88 | 19.68 | 251366 | 48329.97 | 7.79% |
| 2026-02-04 | 18.29 | 19.77 | 1.80 | 10.02% | 18.03 | 19.77 | 237874 | 45306.04 | 7.37% |
| 2026-02-03 | 17.36 | 17.97 | 0.95 | 5.58% | 17.21 | 18.10 | 187687 | 33418.62 | 5.82% |
| 2026-02-02 | 17.51 | 17.02 | -0.81 | -4.54% | 16.99 | 18.10 | 167518 | 29349.06 | 5.19% |
| 2026-01-30 | 17.39 | 17.83 | 0.24 | 1.36% | 17.11 | 18.10 | 231051 | 40865.97 | 7.16% |
| 2026-01-29 | 17.53 | 17.59 | 0.50 | 2.93% | 17.38 | 18.32 | 285058 | 50819.21 | 8.83% |
| 2026-01-28 | 17.20 | 17.09 | -0.22 | -1.27% | 16.88 | 17.58 | 175959 | 30209.69 | 5.45% |
| 2026-01-27 | 17.53 | 17.31 | -0.30 | -1.70% | 16.85 | 17.62 | 165892 | 28503.70 | 5.14% |
| 2026-01-26 | 18.80 | 17.61 | -0.98 | -5.27% | 17.47 | 18.80 | 259967 | 46386.80 | 8.06% |
| 2026-01-23 | 17.07 | 18.59 | 1.69 | 10.00% | 17.07 | 18.59 | 299964 | 53974.68 | 9.30% |
| 2026-01-22 | 17.00 | 16.90 | -0.30 | -1.74% | 16.74 | 17.28 | 188882 | 31932.19 | 5.85% |
| 2026-01-21 | 17.63 | 17.20 | -0.29 | -1.66% | 17.10 | 17.90 | 358538 | 62456.41 | 11.11% |
| 2026-01-20 | 16.02 | 17.49 | 1.59 | 10.00% | 15.96 | 17.49 | 194239 | 32967.57 | 6.02% |
| 2026-01-19 | 15.20 | 15.90 | 0.90 | 6.00% | 15.05 | 15.99 | 245570 | 38479.75 | 7.61% |
| 2026-01-16 | 14.90 | 15.00 | 0.15 | 1.01% | 14.73 | 15.10 | 116074 | 17338.60 | 3.60% |
| 2026-01-15 | 14.63 | 14.85 | 0.10 | 0.68% | 14.60 | 15.07 | 81918 | 12162.12 | 2.54% |
| 2026-01-14 | 14.80 | 14.75 | -0.09 | -0.61% | 14.60 | 14.97 | 114855 | 16997.00 | 3.56% |
| 2026-01-13 | 15.06 | 14.84 | -0.19 | -1.26% | 14.70 | 15.44 | 155565 | 23445.91 | 4.82% |
| 2026-01-12 | 14.96 | 15.03 | 0.08 | 0.54% | 14.70 | 15.04 | 120253 | 17927.82 | 3.73% |
| 2026-01-09 | 15.10 | 14.95 | -0.26 | -1.71% | 14.65 | 15.11 | 162015 | 24072.20 | 5.02% |
| 2026-01-08 | 14.53 | 15.21 | 0.68 | 4.68% | 14.48 | 15.56 | 259105 | 39091.83 | 8.03% |
| 2026-01-07 | 14.60 | 14.53 | -0.04 | -0.27% | 14.42 | 14.68 | 87951 | 12799.14 | 2.73% |
| 2026-01-06 | 14.56 | 14.57 | 0.01 | 0.07% | 14.47 | 14.77 | 94847 | 13838.00 | 2.94% |
| 2026-01-05 | 14.90 | 14.56 | -0.27 | -1.82% | 14.30 | 15.02 | 154754 | 22495.76 | 4.80% |
| 2025-12-31 | 14.81 | 14.83 | -0.02 | -0.13% | 14.55 | 15.18 | 125138 | 18595.21 | 3.88% |
| 2025-12-30 | 14.93 | 14.85 | -0.15 | -1.00% | 14.70 | 15.15 | 115329 | 17225.74 | 3.58% |
| 2025-12-29 | 15.55 | 15.00 | -0.46 | -2.98% | 14.69 | 15.57 | 178458 | 26777.78 | 5.54% |
| 2025-12-26 | 15.57 | 15.46 | -0.03 | -0.19% | 15.37 | 15.74 | 169877 | 26422.63 | 5.27% |
| 2025-12-25 | 15.64 | 15.49 | -0.31 | -1.96% | 15.28 | 15.84 | 215498 | 33368.22 | 6.69% |
| 2025-12-24 | 16.30 | 15.80 | -0.19 | -1.19% | 15.43 | 16.30 | 458912 | 72460.65 | 14.25% |
| 2025-12-23 | 15.00 | 15.99 | 1.45 | 9.97% | 14.80 | 15.99 | 434295 | 67126.71 | 13.48% |
| 2025-12-22 | 14.08 | 14.54 | 1.32 | 9.98% | 14.08 | 14.54 | 215112 | 31100.57 | 6.68% |
| 2025-12-19 | 12.79 | 13.22 | 0.43 | 3.36% | 12.78 | 13.40 | 69392 | 9054.73 | 2.15% |
| 2025-12-18 | 12.58 | 12.79 | 0.12 | 0.95% | 12.57 | 12.93 | 32256 | 4135.27 | 1.00% |
| 2025-12-17 | 12.49 | 12.67 | 0.22 | 1.77% | 12.37 | 12.73 | 33619 | 4216.95 | 1.04% |
| 2025-12-16 | 12.80 | 12.45 | -0.39 | -3.04% | 12.44 | 12.81 | 46971 | 5906.05 | 1.46% |
| 2025-12-15 | 12.74 | 12.84 | 0.10 | 0.78% | 12.66 | 12.89 | 23508 | 3010.12 | 0.73% |
| 2025-12-12 | 12.99 | 12.74 | -0.22 | -1.70% | 12.72 | 13.02 | 40592 | 5215.53 | 1.26% |
| 2025-12-11 | 13.15 | 12.96 | -0.19 | -1.44% | 12.90 | 13.21 | 31536 | 4105.16 | 0.98% |
| 2025-12-10 | 13.22 | 13.15 | -0.07 | -0.53% | 13.08 | 13.26 | 22553 | 2966.91 | 0.70% |
| 2025-12-09 | 13.45 | 13.22 | -0.23 | -1.71% | 13.21 | 13.45 | 32326 | 4302.90 | 1.00% |
| 2025-12-08 | 13.23 | 13.45 | 0.31 | 2.36% | 13.23 | 13.63 | 63128 | 8504.28 | 1.96% |
| 2025-12-05 | 12.81 | 13.14 | 0.31 | 2.42% | 12.75 | 13.18 | 35261 | 4587.06 | 1.09% |
| 2025-12-04 | 13.05 | 12.83 | -0.22 | -1.69% | 12.74 | 13.05 | 33168 | 4263.00 | 1.03% |
| 2025-12-03 | 13.04 | 13.05 | -0.03 | -0.23% | 12.95 | 13.16 | 26948 | 3514.10 | 0.84% |
| 2025-12-02 | 13.20 | 13.08 | -0.17 | -1.28% | 13.00 | 13.33 | 28248 | 3702.27 | 0.88% |
| 2025-12-01 | 13.15 | 13.25 | 0.25 | 1.92% | 13.02 | 13.60 | 55079 | 7349.00 | 1.71% |
| 2025-11-28 | 12.75 | 13.00 | 0.24 | 1.88% | 12.68 | 13.02 | 40018 | 5169.24 | 1.24% |
| 2025-11-27 | 12.96 | 12.76 | 0.01 | 0.08% | 12.71 | 12.96 | 23862 | 3054.60 | 0.75% |
| 2025-11-26 | 12.95 | 12.75 | -0.18 | -1.39% | 12.70 | 12.99 | 42585 | 5463.75 | 1.33% |
| 2025-11-25 | 12.79 | 12.93 | 0.16 | 1.25% | 12.72 | 12.99 | 31412 | 4055.21 | 0.98% |
| 2025-11-24 | 12.60 | 12.77 | 0.17 | 1.35% | 12.55 | 12.90 | 60265 | 7682.44 | 1.88% |
深证大盘股票行情在线 K线走势图
山东赫达(002810)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
