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 |
|---|
| 2025-03-28 | 13.04 | 12.62 | -0.45 | -3.44% | 12.60 | 13.04 | 46150 | 5897.78 | 1.44% |
| 2025-03-27 | 12.80 | 13.07 | 0.18 | 1.40% | 12.73 | 13.14 | 40829 | 5308.22 | 1.28% |
| 2025-03-26 | 12.66 | 12.89 | 0.20 | 1.58% | 12.62 | 12.94 | 30898 | 3968.15 | 0.97% |
| 2025-03-25 | 12.55 | 12.69 | 0.04 | 0.32% | 12.41 | 12.74 | 41831 | 5268.57 | 1.31% |
| 2025-03-24 | 12.87 | 12.65 | -0.21 | -1.63% | 12.33 | 12.94 | 59134 | 7443.34 | 1.85% |
| 2025-03-21 | 13.00 | 12.86 | -0.20 | -1.53% | 12.84 | 13.13 | 33366 | 4326.43 | 1.04% |
| 2025-03-20 | 13.20 | 13.06 | -0.18 | -1.36% | 13.04 | 13.25 | 42205 | 5546.46 | 1.32% |
| 2025-03-19 | 13.23 | 13.24 | -0.06 | -0.45% | 13.21 | 13.38 | 32203 | 4274.64 | 1.01% |
| 2025-03-18 | 13.34 | 13.30 | -0.04 | -0.30% | 13.23 | 13.39 | 37612 | 4999.39 | 1.18% |
| 2025-03-17 | 13.31 | 13.34 | 0.10 | 0.76% | 13.17 | 13.38 | 44985 | 5972.54 | 1.41% |
| 2025-03-14 | 13.05 | 13.24 | 0.19 | 1.46% | 12.98 | 13.24 | 47185 | 6204.79 | 1.47% |
| 2025-03-13 | 13.07 | 13.05 | -0.04 | -0.31% | 12.98 | 13.17 | 40377 | 5273.46 | 1.26% |
| 2025-03-12 | 13.11 | 13.09 | -0.01 | -0.08% | 13.04 | 13.14 | 31553 | 4133.94 | 0.99% |
| 2025-03-11 | 13.05 | 13.10 | -0.03 | -0.23% | 12.95 | 13.10 | 38875 | 5059.45 | 1.21% |
| 2025-03-10 | 13.07 | 13.13 | 0.04 | 0.31% | 12.96 | 13.23 | 53017 | 6943.70 | 1.66% |
| 2025-03-07 | 12.83 | 13.09 | 0.32 | 2.51% | 12.75 | 13.30 | 105820 | 13823.12 | 3.31% |
| 2025-03-06 | 12.77 | 12.77 | 0.02 | 0.16% | 12.68 | 12.81 | 35606 | 4541.43 | 1.11% |
| 2025-03-05 | 12.72 | 12.75 | 0.00 | 0.00% | 12.54 | 12.78 | 30031 | 3798.26 | 0.94% |
| 2025-03-04 | 12.80 | 12.75 | 0.02 | 0.16% | 12.65 | 12.83 | 25019 | 3181.79 | 0.78% |
| 2025-03-03 | 12.63 | 12.73 | 0.20 | 1.60% | 12.59 | 12.82 | 46452 | 5920.33 | 1.45% |
| 2025-02-28 | 12.82 | 12.53 | -0.29 | -2.26% | 12.52 | 12.95 | 48662 | 6193.14 | 1.52% |
| 2025-02-27 | 12.89 | 12.82 | 0.02 | 0.16% | 12.61 | 12.93 | 41232 | 5270.60 | 1.29% |
| 2025-02-26 | 12.64 | 12.80 | 0.19 | 1.51% | 12.64 | 12.82 | 35310 | 4506.10 | 1.10% |
| 2025-02-25 | 12.65 | 12.61 | -0.10 | -0.79% | 12.51 | 12.86 | 36039 | 4569.53 | 1.13% |
| 2025-02-24 | 12.61 | 12.71 | 0.08 | 0.63% | 12.55 | 12.73 | 36041 | 4557.81 | 1.13% |
| 2025-02-21 | 12.73 | 12.63 | -0.09 | -0.71% | 12.57 | 12.74 | 43428 | 5482.41 | 1.36% |
| 2025-02-20 | 12.48 | 12.72 | 0.26 | 2.09% | 12.44 | 12.79 | 53474 | 6765.17 | 1.67% |
| 2025-02-19 | 12.32 | 12.46 | 0.20 | 1.63% | 12.21 | 12.46 | 27219 | 3368.00 | 0.85% |
| 2025-02-18 | 12.55 | 12.26 | -0.29 | -2.31% | 12.24 | 12.56 | 35129 | 4362.45 | 1.10% |
| 2025-02-17 | 12.44 | 12.55 | 0.12 | 0.97% | 12.38 | 12.55 | 31334 | 3906.24 | 0.98% |
| 2025-02-14 | 12.42 | 12.43 | 0.01 | 0.08% | 12.37 | 12.58 | 28390 | 3536.45 | 0.89% |
| 2025-02-13 | 12.46 | 12.42 | -0.09 | -0.72% | 12.41 | 12.60 | 29548 | 3696.10 | 0.92% |
| 2025-02-12 | 12.46 | 12.51 | 0.04 | 0.32% | 12.33 | 12.52 | 34353 | 4271.75 | 1.07% |
| 2025-02-11 | 12.54 | 12.47 | -0.08 | -0.64% | 12.37 | 12.54 | 35691 | 4439.22 | 1.12% |
| 2025-02-10 | 12.45 | 12.55 | 0.09 | 0.72% | 12.40 | 12.55 | 31654 | 3952.36 | 0.99% |
| 2025-02-07 | 12.32 | 12.46 | 0.09 | 0.73% | 12.27 | 12.56 | 48378 | 6024.44 | 1.51% |
| 2025-02-06 | 12.23 | 12.37 | 0.20 | 1.64% | 12.10 | 12.37 | 34292 | 4210.48 | 1.07% |
| 2025-02-05 | 12.28 | 12.17 | -0.11 | -0.90% | 12.09 | 12.39 | 28902 | 3528.60 | 0.90% |
| 2025-01-27 | 12.43 | 12.28 | -0.06 | -0.49% | 12.28 | 12.53 | 24156 | 2994.59 | 0.75% |
| 2025-01-24 | 12.26 | 12.34 | 0.06 | 0.49% | 12.22 | 12.37 | 21428 | 2634.93 | 0.67% |
| 2025-01-23 | 12.25 | 12.28 | 0.10 | 0.82% | 12.25 | 12.47 | 32608 | 4033.62 | 1.02% |
| 2025-01-22 | 12.23 | 12.18 | -0.12 | -0.98% | 12.13 | 12.32 | 20030 | 2448.24 | 0.63% |
| 2025-01-21 | 12.39 | 12.30 | -0.08 | -0.65% | 12.22 | 12.45 | 22309 | 2740.90 | 0.70% |
| 2025-01-20 | 12.30 | 12.38 | 0.14 | 1.14% | 12.21 | 12.40 | 27695 | 3416.23 | 0.87% |
| 2025-01-17 | 12.14 | 12.24 | 0.02 | 0.16% | 12.09 | 12.26 | 27569 | 3359.04 | 0.86% |
| 2025-01-16 | 12.18 | 12.22 | 0.15 | 1.24% | 12.05 | 12.35 | 34273 | 4182.35 | 1.07% |
| 2025-01-15 | 12.09 | 12.07 | 0.02 | 0.17% | 11.93 | 12.15 | 26394 | 3182.48 | 0.82% |
| 2025-01-14 | 11.68 | 12.05 | 0.38 | 3.26% | 11.65 | 12.09 | 44162 | 5263.27 | 1.38% |
| 2025-01-13 | 11.42 | 11.67 | 0.08 | 0.69% | 11.38 | 11.72 | 26984 | 3121.05 | 0.84% |
| 2025-01-10 | 11.90 | 11.59 | -0.37 | -3.09% | 11.58 | 12.04 | 31990 | 3779.80 | 1.00% |
| 2025-01-09 | 12.00 | 11.96 | -0.11 | -0.91% | 11.91 | 12.13 | 28097 | 3378.54 | 0.88% |
| 2025-01-08 | 12.11 | 12.07 | -0.10 | -0.82% | 11.77 | 12.15 | 34377 | 4119.56 | 1.07% |
| 2025-01-07 | 12.01 | 12.17 | 0.09 | 0.75% | 11.91 | 12.18 | 35532 | 4287.70 | 1.11% |
| 2025-01-06 | 11.89 | 12.08 | 0.16 | 1.34% | 11.62 | 12.24 | 49706 | 5967.34 | 1.55% |
| 2025-01-03 | 12.55 | 11.92 | -0.61 | -4.87% | 11.89 | 12.56 | 68598 | 8362.62 | 2.14% |
| 2025-01-02 | 13.01 | 12.68 | -0.17 | -1.32% | 12.51 | 13.10 | 59736 | 7647.45 | 1.87% |
| 2024-12-31 | 13.34 | 12.85 | -0.48 | -3.60% | 12.83 | 13.43 | 59340 | 7741.71 | 1.85% |
| 2024-12-30 | 13.37 | 13.33 | -0.13 | -0.97% | 13.17 | 13.48 | 46293 | 6171.16 | 1.45% |
| 2024-12-27 | 13.31 | 13.46 | 0.15 | 1.13% | 13.28 | 13.65 | 59336 | 8016.24 | 1.85% |
| 2024-12-26 | 13.27 | 13.31 | 0.06 | 0.45% | 13.21 | 13.45 | 50260 | 6694.73 | 1.57% |
| 2024-12-25 | 13.90 | 13.25 | -0.73 | -5.22% | 13.17 | 13.99 | 94177 | 12636.19 | 2.94% |
| 2024-12-24 | 13.99 | 13.98 | -0.04 | -0.29% | 13.71 | 14.39 | 83163 | 11622.73 | 2.60% |
| 2024-12-23 | 14.80 | 14.02 | -0.88 | -5.91% | 13.95 | 15.08 | 141443 | 20356.58 | 4.42% |
| 2024-12-20 | 14.62 | 14.90 | 0.19 | 1.29% | 14.53 | 15.30 | 168816 | 25331.08 | 5.28% |
| 2024-12-19 | 14.77 | 14.71 | -0.51 | -3.35% | 14.41 | 15.20 | 246291 | 36021.93 | 7.70% |
| 2024-12-18 | 14.41 | 15.22 | 1.02 | 7.18% | 14.23 | 15.62 | 386229 | 58932.40 | 12.07% |
| 2024-12-17 | 14.63 | 14.20 | -0.40 | -2.74% | 14.15 | 14.87 | 49324 | 7119.24 | 1.54% |
| 2024-12-16 | 14.75 | 14.60 | -0.12 | -0.82% | 14.46 | 14.85 | 41196 | 6016.02 | 1.29% |
| 2024-12-13 | 14.93 | 14.72 | -0.29 | -1.93% | 14.71 | 14.96 | 52356 | 7764.88 | 1.64% |
| 2024-12-12 | 14.80 | 15.01 | 0.18 | 1.21% | 14.72 | 15.25 | 78058 | 11658.07 | 2.44% |
| 2024-12-11 | 14.83 | 14.83 | -0.01 | -0.07% | 14.65 | 14.94 | 64025 | 9486.29 | 2.00% |
| 2024-12-10 | 14.32 | 14.84 | 0.85 | 6.08% | 14.09 | 15.35 | 190687 | 28130.04 | 5.96% |
| 2024-12-09 | 14.04 | 13.99 | -0.11 | -0.78% | 13.87 | 14.13 | 43208 | 6048.96 | 1.35% |
| 2024-12-06 | 14.19 | 14.10 | -0.15 | -1.05% | 13.93 | 14.25 | 53656 | 7564.69 | 1.68% |
| 2024-12-05 | 14.09 | 14.25 | 0.16 | 1.14% | 13.96 | 14.33 | 57168 | 8097.63 | 1.79% |
| 2024-12-04 | 14.13 | 14.09 | -0.04 | -0.28% | 14.00 | 14.63 | 86097 | 12270.92 | 2.69% |
| 2024-12-03 | 14.15 | 14.13 | -0.05 | -0.35% | 14.04 | 14.35 | 42523 | 6024.19 | 1.33% |
| 2024-12-02 | 13.82 | 14.18 | 0.42 | 3.05% | 13.77 | 14.30 | 64313 | 9094.95 | 2.01% |
| 2024-11-29 | 13.69 | 13.76 | 0.07 | 0.51% | 13.60 | 13.92 | 43779 | 6024.43 | 1.37% |
| 2024-11-28 | 13.41 | 13.69 | 0.26 | 1.94% | 13.39 | 13.98 | 68252 | 9405.57 | 2.13% |
深证大盘股票行情在线 K线走势图
