山东赫达（002810）历史行情

以下为山东赫达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	20.290	20.730	20.850	19.900	0.440	2.169%	415.02万	0.85亿	1.284%
2026-10-08	20.200	20.290	20.740	20.100	0.090	0.446%	2.68万	0.00亿	0.000%
2026-10-07	20.180	20.200	20.280	19.930	0.130	0.648%	254.39万	0.51亿	0.787%
2026-10-06	20.180	20.200	20.280	19.930	0.130	0.648%	254.39万	0.51亿	0.787%
2026-10-05	20.180	20.200	20.280	19.930	0.130	0.648%	254.39万	0.51亿	0.787%
2026-10-02	20.180	20.200	20.280	19.930	0.130	0.648%	254.39万	0.51亿	0.787%
2026-10-01	20.180	20.200	20.280	19.930	0.130	0.648%	254.39万	0.51亿	0.787%
2026-09-30	20.180	20.200	20.280	19.930	0.130	0.648%	2.54万	0.00亿	0.000%
2026-09-29	20.360	20.070	20.540	20.020	-0.310	-1.521%	2.86万	0.00亿	0.000%
2026-09-28	21.230	20.380	21.300	20.020	-0.850	-4.004%	4.27万	0.00亿	0.000%
2026-09-27	21.470	21.230	21.590	21.200	-0.240	-1.118%	293.71万	0.63亿	0.909%
2026-09-24	21.470	21.230	21.590	21.200	-0.240	-1.118%	2.94万	0.00亿	0.000%
2026-09-23	21.550	21.470	21.880	21.410	-0.052	-0.242%	2.99万	0.00亿	0.000%
2026-09-22	21.442	21.522	21.602	21.212	0.170	0.796%	2.93万	0.00亿	0.000%
2026-09-21	20.702	21.352	21.492	20.652	0.600	2.891%	4.07万	0.00亿	0.000%
2026-09-18	20.642	20.752	20.752	20.452	0.300	1.467%	2.13万	0.00亿	0.000%
2026-09-17	20.432	20.452	20.762	20.402	-0.150	-0.728%	2.10万	0.00亿	0.000%
2026-09-16	20.502	20.602	20.852	20.402	-0.040	-0.194%	3.14万	0.00亿	0.000%
2026-09-15	20.782	20.642	20.962	20.562	-0.240	-1.149%	3.02万	0.00亿	0.000%
2026-09-14	20.582	20.882	21.102	20.382	0.190	0.918%	3.39万	0.00亿	0.000%
2026-09-11	21.152	20.692	21.192	20.532	-0.570	-2.681%	5.01万	0.00亿	0.000%
2026-09-10	21.802	21.262	21.802	21.242	-0.540	-2.477%	3.56万	0.00亿	0.000%
2026-09-09	21.442	21.802	22.052	21.312	0.320	1.490%	4.55万	0.00亿	0.000%
2026-09-08	21.902	21.482	21.902	21.262	-0.080	-0.371%	3.47万	0.00亿	0.000%
2026-09-07	21.332	21.562	21.572	21.062	0.220	1.031%	3.89万	0.00亿	0.000%
2026-09-04	20.862	21.342	21.582	20.862	0.460	2.203%	4.60万	0.00亿	0.000%
2026-09-03	20.882	20.882	21.052	20.702	0.040	0.192%	3.06万	0.00亿	0.000%
2026-09-02	21.222	20.842	21.502	20.712	-0.680	-3.160%	4.26万	0.00亿	0.000%
2026-09-01	21.252	21.522	21.952	21.212	0.300	1.414%	6.19万	0.00亿	0.000%
2026-08-31	21.322	21.222	21.442	21.042	-0.210	-0.980%	3.31万	0.00亿	0.000%
2026-08-28	21.252	21.432	21.532	21.172	0.130	0.610%	3.40万	0.00亿	0.000%
2026-08-27	21.322	21.302	21.352	21.112	-0.030	-0.141%	3.07万	0.00亿	0.000%
2026-08-26	21.282	21.332	21.432	20.902	0.080	0.376%	3.98万	0.00亿	0.000%
2026-08-25	21.462	21.252	21.462	20.582	-0.210	-0.978%	5.98万	0.00亿	0.000%
2026-08-24	20.902	21.462	21.502	20.822	0.700	3.372%	7.17万	0.00亿	0.000%
2026-08-21	20.732	20.762	21.142	20.422	-0.310	-1.471%	5.08万	0.00亿	0.000%
2026-08-20	21.182	21.072	21.792	20.812	0.070	0.333%	7.22万	0.00亿	0.000%
2026-08-19	20.872	21.002	21.552	20.752	0.060	0.287%	8.24万	0.00亿	0.000%
2026-08-18	20.892	20.942	21.212	20.552	-0.030	-0.143%	5.37万	0.00亿	0.000%
2026-08-17	19.942	20.972	21.012	19.732	1.040	5.218%	6.58万	0.00亿	0.000%
2026-08-14	20.002	19.932	20.282	19.702	-0.010	-0.050%	3.88万	0.00亿	0.000%
2026-08-13	20.472	19.942	20.492	19.902	-0.390	-1.918%	3.07万	0.00亿	0.000%
2026-08-12	20.412	20.332	20.762	20.252	-0.080	-0.392%	3.29万	0.00亿	0.000%
2026-08-11	20.322	20.412	20.712	20.192	0.000	0.000%	4.11万	0.00亿	0.000%
2026-08-10	20.042	20.412	20.442	19.932	0.370	1.846%	4.96万	0.00亿	0.000%
2026-08-07	20.222	20.042	20.292	19.832	-0.180	-0.890%	6.36万	0.00亿	0.000%
2026-08-06	20.062	20.222	20.362	19.872	0.090	0.447%	3.92万	0.00亿	0.000%
2026-08-05	19.872	20.132	20.432	19.832	0.170	0.852%	4.61万	0.00亿	0.000%
2026-08-04	20.192	19.962	20.192	19.762	0.170	0.859%	5.41万	0.00亿	0.000%
2026-08-03	19.052	19.792	19.892	18.912	0.630	3.288%	6.63万	0.00亿	0.000%
2026-07-31	19.312	19.162	19.622	19.032	-0.100	-0.519%	5.38万	0.00亿	0.000%
2026-07-30	19.312	19.262	19.852	19.202	-0.130	-0.670%	6.80万	0.00亿	0.000%
2026-07-29	19.232	19.392	19.792	18.902	0.160	0.832%	6.42万	0.00亿	0.000%
2026-07-28	19.582	19.232	19.662	18.992	-0.390	-1.988%	6.64万	0.00亿	0.000%
2026-07-27	18.972	19.622	19.632	18.802	0.650	3.426%	4.70万	0.00亿	0.000%
2026-07-24	19.102	18.972	19.292	18.682	-0.300	-1.557%	3.60万	0.00亿	0.000%
2026-07-23	18.682	19.272	19.292	18.312	0.580	3.103%	4.48万	0.00亿	0.000%
2026-07-22	18.452	18.692	18.872	18.062	0.240	1.301%	8.18万	0.00亿	0.000%
2026-07-21	18.302	18.452	18.712	17.462	0.270	1.485%	8.21万	0.00亿	0.000%
2026-07-20	18.742	18.182	19.072	17.902	-0.570	-3.040%	10.05万	0.00亿	0.000%
2026-07-17	19.522	18.752	19.692	18.512	-0.710	-3.648%	7.93万	0.00亿	0.000%
2026-07-16	20.402	19.462	20.492	19.302	-1.170	-5.671%	7.36万	0.00亿	0.000%
2026-07-15	20.082	20.632	20.892	19.852	0.547	2.723%	7.24万	0.00亿	0.000%
2026-07-14	19.335	20.085	20.105	19.105	0.630	3.238%	6.61万	0.00亿	0.000%
2026-07-13	20.205	19.455	20.385	19.345	-0.800	-3.950%	9.83万	0.00亿	0.000%
2026-07-10	20.765	20.255	21.125	20.255	-0.550	-2.644%	11.24万	0.00亿	0.000%
2026-07-09	20.445	20.805	21.105	19.605	-0.810	-3.747%	21.32万	0.00亿	0.000%
2026-07-08	23.655	21.615	23.805	21.615	-2.440	-10.143%	12.58万	0.00亿	0.000%
2026-07-07	23.905	24.055	24.615	23.905	-0.160	-0.661%	8.53万	0.00亿	0.000%
2026-07-06	25.055	24.215	25.155	23.745	-0.910	-3.622%	13.19万	0.00亿	0.000%
2026-07-03	24.955	25.125	25.515	24.505	0.250	1.005%	10.47万	0.00亿	0.000%
2026-07-02	25.015	24.875	25.725	24.285	-0.390	-1.544%	10.49万	0.00亿	0.000%
2026-07-01	24.315	25.265	25.335	24.025	0.960	3.950%	11.59万	0.00亿	0.000%
2026-06-30	23.205	24.305	25.025	23.205	0.870	3.712%	14.32万	0.00亿	0.000%
2026-06-29	23.395	23.435	23.755	22.405	-0.070	-0.298%	9.32万	0.00亿	0.000%
2026-06-26	24.605	23.505	24.605	23.155	-1.260	-5.088%	11.04万	0.00亿	0.000%
2026-06-25	25.205	24.765	25.665	24.485	-0.900	-3.507%	12.15万	0.00亿	0.000%
2026-06-24	24.775	25.665	26.065	24.705	0.890	3.592%	15.58万	0.00亿	0.000%
2026-06-23	23.855	24.775	25.535	23.555	0.920	3.857%	17.45万	0.00亿	0.000%
2026-06-22	23.485	23.855	23.935	22.555	0.550	2.360%	11.18万	0.00亿	0.000%
2026-06-18	24.105	23.305	24.205	22.705	-0.920	-3.798%	11.59万	0.00亿	0.000%
2026-06-17	24.605	24.225	24.805	23.935	-0.590	-2.378%	9.88万	0.00亿	0.000%
2026-06-16	25.015	24.815	26.065	24.505	0.070	0.283%	17.16万	0.00亿	0.000%
2026-06-15	23.115	24.745	24.965	22.475	2.090	9.225%	17.92万	0.00亿	0.000%
2026-06-12	21.875	22.655	23.055	21.625	0.920	4.233%	12.19万	0.00亿	0.000%
2026-06-11	21.405	21.735	21.985	21.225	0.230	1.070%	6.17万	0.00亿	0.000%
2026-06-10	21.035	21.505	21.755	20.755	0.460	2.186%	7.87万	0.00亿	0.000%
2026-06-09	20.975	21.045	21.435	20.735	0.330	1.593%	7.95万	0.00亿	0.000%
2026-06-08	21.005	20.715	21.735	20.505	-0.790	-3.674%	8.71万	0.00亿	0.000%
2026-06-05	21.335	21.505	21.995	20.955	0.130	0.608%	10.06万	0.00亿	0.000%
2026-06-04	22.115	21.375	22.225	21.165	-0.980	-4.384%	12.81万	0.00亿	0.000%
2026-06-03	22.505	22.355	22.855	22.105	-0.380	-1.671%	5.34万	0.00亿	0.000%
2026-06-02	23.275	22.735	23.285	22.605	-0.510	-2.194%	5.84万	0.00亿	0.000%
2026-06-01	22.435	23.245	23.485	22.435	0.910	4.074%	10.62万	0.00亿	0.000%
2026-05-29	23.715	22.335	23.775	22.255	-1.290	-5.460%	15.52万	0.00亿	0.000%
2026-05-28	23.795	23.625	24.035	23.105	-0.180	-0.756%	8.61万	0.00亿	0.000%
2026-05-27	24.465	23.805	24.465	23.555	-0.610	-2.498%	9.29万	0.00亿	0.000%
2026-05-26	24.795	24.415	25.005	24.145	-0.380	-1.533%	8.44万	0.00亿	0.000%
2026-05-25	25.775	24.795	26.555	24.635	-0.820	-3.201%	8.48万	0.00亿	0.000%
2026-05-22	25.355	25.615	26.005	25.105	0.090	0.353%	6.73万	0.00亿	0.000%
2026-05-21	25.885	25.525	26.915	25.385	-0.360	-1.391%	10.88万	0.00亿	0.000%
2026-05-20	25.895	25.885	26.365	25.515	-0.010	-0.039%	7.54万	0.00亿	0.000%
2026-05-19	24.345	25.895	26.025	24.115	1.290	5.243%	11.95万	0.00亿	0.000%
2026-05-18	24.185	24.605	25.055	23.965	0.360	1.485%	12.21万	0.00亿	0.000%
2026-05-15	25.515	24.245	25.515	24.085	-2.060	-7.831%	27.26万	0.00亿	0.000%
2026-05-14	27.275	26.305	27.775	24.505	1.090	4.323%	36.84万	0.00亿	0.000%
2026-05-13	27.715	25.215	29.235	25.215	-2.850	-10.155%	23.53万	0.00亿	0.000%
2026-05-12	27.505	28.065	28.105	26.685	0.720	2.633%	10.41万	0.00亿	0.000%
2026-05-11	28.035	27.345	28.445	27.155	-0.690	-2.461%	10.35万	0.00亿	0.000%
2026-05-08	28.135	28.035	28.745	27.855	-0.650	-2.266%	9.85万	0.00亿	0.000%
2026-05-07	27.085	28.685	28.695	26.615	1.300	4.747%	19.33万	0.00亿	0.000%
2026-05-06	26.335	27.385	27.385	25.355	1.040	3.948%	20.98万	0.00亿	0.000%
2026-04-30	26.905	26.345	27.165	26.105	-0.820	-3.019%	13.97万	0.00亿	0.000%
2026-04-29	26.525	27.165	27.185	26.035	0.110	0.407%	13.61万	0.00亿	0.000%
2026-04-28	28.065	27.055	28.255	26.805	-0.780	-2.802%	13.96万	0.00亿	0.000%
2026-04-27	28.295	27.835	28.785	27.755	-0.680	-2.385%	18.22万	0.00亿	0.000%
2026-04-24	25.875	28.515	28.515	25.805	2.630	10.160%	19.83万	0.00亿	0.000%
2026-04-23	25.875	25.885	26.585	25.235	-0.260	-0.994%	11.59万	0.00亿	0.000%
2026-04-22	26.075	26.145	26.505	25.905	-0.140	-0.533%	11.75万	0.00亿	0.000%
2026-04-21	26.095	26.285	28.105	25.985	0.470	1.821%	20.56万	0.00亿	0.000%
2026-04-20	25.395	25.815	26.355	24.645	0.430	1.694%	14.36万	0.00亿	0.000%
2026-04-17	24.075	25.385	25.565	23.755	1.300	5.398%	20.01万	0.00亿	0.000%
2026-04-16	22.955	24.085	24.385	22.615	1.130	4.923%	15.12万	0.00亿	0.000%
2026-04-15	22.615	22.955	23.275	22.505	-0.100	-0.434%	9.01万	0.00亿	0.000%
2026-04-14	24.105	23.055	24.105	22.405	-1.180	-4.869%	20.02万	0.00亿	0.000%
2026-04-13	22.605	24.235	24.235	22.245	0.000	0.000%	21.84万	0.00亿	0.000%
2026-04-10	23.235	22.915	23.305	22.625	0.000	0.000%	10.19万	0.00亿	0.000%
2026-04-09	22.755	23.205	23.405	22.515	0.000	0.000%	11.65万	0.00亿	0.000%
2026-04-08	22.325	23.265	23.675	22.085	0.000	0.000%	19.23万	0.00亿	0.000%
2026-04-07	22.385	22.165	22.725	21.995	0.000	0.000%	12.07万	0.00亿	0.000%
2026-04-03	22.605	21.955	22.785	21.485	0.000	0.000%	19.35万	0.00亿	0.000%
2026-04-02	23.295	22.645	23.425	22.375	0.000	0.000%	23.82万	0.00亿	0.000%
2026-04-01	23.285	23.625	24.405	23.275	0.000	0.000%	26.96万	0.00亿	0.000%