山东赫达(002810)股票信息
| 股票代码 | 002810 |
| 股票名称 | 山东赫达 |
| 最新价/元 | 14.41 |
| 涨跌额/元 | 1.31 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 14.41 |
| 卖出/元 | 0.00 |
| 昨收/元 | 13.10 |
| 今开/元 | 13.55 |
| 最高/元 | 14.41 |
| 最低/元 | 13.43 |
| 成交量/手 | 139587.42 |
| 成交额/万 | 19674.44 |
| 股净值/元 | 22.52 |
| 市净率 | 2.39 |
| 总市值/万 | 492399.32 |
| 流通值/万 | 461123.01 |
| 换手率/% | 4.36 |
| 入市日期 | 2016-08-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
山东赫达(002810)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.55 | 14.41 | 1.31 | 10.00 | 139587.42 | 19674.44 | 4.36 |
| 2024-09-27 | 12.58 | 13.10 | 0.69 | 5.56 | 76267.81 | 9835.07 | 2.38 |
| 2024-09-26 | 11.67 | 12.41 | 0.59 | 4.99 | 51792.00 | 6274.89 | 1.62 |
| 2024-09-25 | 11.92 | 11.82 | 0.00 | 0.00 | 44374.00 | 5303.83 | 1.39 |
| 2024-09-24 | 11.17 | 11.82 | 0.73 | 6.58 | 51186.29 | 5884.65 | 1.60 |
| 2024-09-23 | 11.04 | 11.09 | 0.01 | 0.09 | 25104.60 | 2780.89 | 0.78 |
| 2024-09-20 | 11.40 | 11.08 | -0.31 | -2.72 | 24689.00 | 2747.03 | 0.77 |
| 2024-09-19 | 11.11 | 11.39 | 0.38 | 3.45 | 26369.20 | 2977.53 | 0.82 |
| 2024-09-18 | 11.21 | 11.01 | -0.22 | -1.96 | 24038.57 | 2639.11 | 0.75 |
| 2024-09-13 | 11.29 | 11.23 | -0.07 | -0.62 | 27861.89 | 3129.91 | 0.87 |
| 2024-09-12 | 11.50 | 11.30 | -0.30 | -2.59 | 31959.00 | 3647.51 | 1.00 |
| 2024-09-11 | 11.30 | 11.60 | 0.32 | 2.84 | 38814.94 | 4471.07 | 1.21 |
| 2024-09-10 | 11.42 | 11.28 | -0.09 | -0.79 | 38850.00 | 4342.17 | 1.21 |
| 2024-09-09 | 11.58 | 11.37 | -0.31 | -2.65 | 28350.00 | 3246.20 | 0.89 |
| 2024-09-06 | 12.02 | 11.68 | -0.34 | -2.83 | 33890.79 | 3988.73 | 1.06 |
| 2024-09-05 | 11.93 | 12.02 | 0.07 | 0.59 | 21340.00 | 2556.87 | 0.67 |
| 2024-09-04 | 12.01 | 11.95 | -0.15 | -1.24 | 28464.00 | 3427.40 | 0.89 |
| 2024-09-03 | 11.88 | 12.10 | 0.14 | 1.17 | 33327.76 | 4015.92 | 1.04 |
| 2024-09-02 | 12.03 | 11.96 | -0.14 | -1.16 | 26635.23 | 3211.99 | 0.83 |
| 2024-08-30 | 12.07 | 12.10 | 0.01 | 0.08 | 59599.27 | 7249.87 | 1.86 |
| 2024-08-29 | 11.62 | 12.09 | 0.38 | 3.25 | 59204.13 | 7055.38 | 1.85 |
| 2024-08-28 | 11.61 | 11.71 | 0.07 | 0.60 | 36453.70 | 4278.14 | 1.14 |
| 2024-08-27 | 11.63 | 11.64 | -0.02 | -0.17 | 32216.50 | 3757.16 | 1.01 |
| 2024-08-26 | 11.80 | 11.66 | -0.18 | -1.52 | 46377.35 | 5450.63 | 1.45 |
| 2024-08-23 | 11.78 | 11.84 | 0.06 | 0.51 | 66447.05 | 7850.89 | 2.08 |
| 2024-08-22 | 11.85 | 11.78 | -0.09 | -0.76 | 48965.60 | 5770.74 | 1.53 |
| 2024-08-21 | 11.43 | 11.87 | 0.38 | 3.31 | 106402.30 | 12651.81 | 3.33 |
| 2024-08-20 | 11.12 | 11.49 | 0.47 | 4.27 | 88671.45 | 10054.96 | 2.77 |
| 2024-08-19 | 11.02 | 11.02 | -0.04 | -0.36 | 21149.00 | 2338.15 | 0.66 |
| 2024-08-16 | 11.05 | 11.06 | 0.01 | 0.09 | 19145.71 | 2114.98 | 0.60 |
| 2024-08-15 | 11.05 | 11.05 | 0.01 | 0.09 | 24631.00 | 2717.28 | 0.77 |
| 2024-08-14 | 11.26 | 11.04 | -0.25 | -2.21 | 20491.11 | 2277.76 | 0.64 |
| 2024-08-13 | 11.11 | 11.29 | 0.18 | 1.62 | 19438.10 | 2168.50 | 0.61 |
| 2024-08-12 | 11.20 | 11.11 | -0.12 | -1.07 | 18241.60 | 2038.37 | 0.57 |
| 2024-08-09 | 11.51 | 11.23 | -0.18 | -1.58 | 20992.58 | 2381.15 | 0.66 |
| 2024-08-08 | 11.33 | 11.41 | 0.05 | 0.44 | 30844.85 | 3516.05 | 0.96 |
| 2024-08-07 | 11.48 | 11.36 | -0.14 | -1.22 | 43265.00 | 4921.89 | 1.35 |
| 2024-08-06 | 11.02 | 11.50 | 0.56 | 5.12 | 90890.03 | 10551.40 | 2.84 |
| 2024-08-05 | 11.17 | 10.94 | -0.32 | -2.84 | 35267.80 | 3935.12 | 1.10 |
| 2024-08-02 | 11.17 | 11.26 | 0.03 | 0.27 | 45329.00 | 5168.09 | 1.42 |
| 2024-08-01 | 11.28 | 11.23 | -0.08 | -0.71 | 35694.50 | 4031.99 | 1.12 |
| 2024-07-31 | 10.74 | 11.31 | 0.62 | 5.80 | 44384.86 | 4913.79 | 1.39 |
| 2024-07-30 | 10.71 | 10.69 | -0.02 | -0.19 | 15899.70 | 1697.85 | 0.50 |
| 2024-07-29 | 10.82 | 10.71 | -0.02 | -0.19 | 21955.72 | 2349.23 | 0.69 |
| 2024-07-26 | 10.38 | 10.73 | 0.35 | 3.37 | 30606.00 | 3266.88 | 0.96 |
| 2024-07-25 | 10.20 | 10.38 | 0.22 | 2.17 | 30619.49 | 3170.49 | 0.96 |
| 2024-07-24 | 10.52 | 10.16 | -0.42 | -3.97 | 53029.52 | 5450.95 | 1.66 |
| 2024-07-23 | 10.98 | 10.58 | -0.42 | -3.82 | 32783.80 | 3518.93 | 1.02 |
| 2024-07-22 | 11.10 | 11.00 | -0.09 | -0.81 | 20913.00 | 2305.94 | 0.65 |
| 2024-07-19 | 11.21 | 11.09 | -0.12 | -1.07 | 22773.00 | 2540.11 | 0.71 |
| 2024-07-18 | 11.19 | 11.21 | 0.01 | 0.09 | 20183.40 | 2240.84 | 0.63 |
| 2024-07-17 | 11.22 | 11.20 | 0.00 | 0.00 | 18697.10 | 2095.25 | 0.58 |
| 2024-07-16 | 11.23 | 11.20 | -0.09 | -0.80 | 20238.00 | 2268.96 | 0.63 |
| 2024-07-15 | 11.58 | 11.29 | -0.29 | -2.50 | 23313.48 | 2648.60 | 0.73 |
| 2024-07-12 | 11.66 | 11.58 | -0.06 | -0.52 | 19975.00 | 2321.24 | 0.62 |
| 2024-07-11 | 11.30 | 11.64 | 0.54 | 4.87 | 33278.54 | 3836.43 | 1.04 |
| 2024-07-10 | 11.15 | 11.10 | -0.13 | -1.16 | 23535.54 | 2635.91 | 0.74 |
| 2024-07-09 | 10.93 | 11.23 | 0.39 | 3.60 | 34436.37 | 3800.36 | 1.08 |
| 2024-07-08 | 11.26 | 10.84 | -0.54 | -4.75 | 32944.70 | 3620.30 | 1.03 |
| 2024-07-05 | 11.15 | 11.38 | 0.23 | 2.06 | 26436.65 | 2963.83 | 0.83 |
| 2024-07-04 | 11.76 | 11.35 | -0.40 | -3.40 | 27264.37 | 3133.97 | 0.85 |
| 2024-07-03 | 11.93 | 11.75 | -0.15 | -1.26 | 21251.00 | 2504.58 | 0.66 |
| 2024-07-02 | 11.90 | 11.90 | 0.00 | 0.00 | 22318.70 | 2677.71 | 0.70 |
| 2024-07-01 | 11.79 | 11.90 | 0.12 | 1.02 | 29662.06 | 3492.90 | 0.93 |
| 2024-06-28 | 11.90 | 11.78 | -0.10 | -0.84 | 27599.90 | 3287.02 | 0.86 |
| 2024-06-27 | 12.26 | 11.88 | -0.39 | -3.18 | 30801.00 | 3704.64 | 0.96 |
| 2024-06-26 | 11.98 | 12.27 | 0.27 | 2.25 | 35145.70 | 4232.86 | 1.10 |
| 2024-06-25 | 11.92 | 12.00 | -0.03 | -0.25 | 32023.65 | 3834.92 | 1.00 |
| 2024-06-24 | 12.60 | 12.03 | -0.66 | -5.20 | 46255.75 | 5647.19 | 1.45 |
| 2024-06-21 | 12.86 | 12.69 | -0.22 | -1.70 | 33100.53 | 4218.41 | 1.03 |
| 2024-06-20 | 13.23 | 12.91 | -0.28 | -2.12 | 28438.06 | 3725.87 | 0.89 |
| 2024-06-19 | 13.40 | 13.19 | -0.17 | -1.27 | 22480.70 | 2986.12 | 0.70 |
| 2024-06-18 | 13.30 | 13.36 | -0.02 | -0.15 | 20147.66 | 2696.35 | 0.63 |
| 2024-06-17 | 13.32 | 13.38 | 0.00 | 0.00 | 24077.70 | 3212.88 | 0.75 |
| 2024-06-14 | 13.54 | 13.38 | -0.16 | -1.18 | 24584.20 | 3290.44 | 0.77 |
| 2024-06-13 | 13.77 | 13.54 | -0.20 | -1.46 | 27489.54 | 3742.61 | 0.86 |
| 2024-06-12 | 13.62 | 13.74 | 0.11 | 0.81 | 27275.89 | 3724.69 | 0.85 |
| 2024-06-11 | 13.48 | 13.63 | 0.15 | 1.11 | 28527.00 | 3820.01 | 0.89 |
| 2024-06-07 | 13.33 | 13.48 | 0.30 | 2.28 | 31428.00 | 4225.22 | 0.98 |
| 2024-06-06 | 13.64 | 13.18 | -0.41 | -3.02 | 50838.50 | 6819.27 | 1.59 |
| 2024-06-05 | 13.86 | 13.59 | -0.32 | -2.30 | 29990.00 | 4127.99 | 0.94 |
| 2024-06-04 | 13.91 | 13.91 | -0.03 | -0.22 | 34354.40 | 4733.71 | 1.07 |
| 2024-06-03 | 14.34 | 13.94 | -0.40 | -2.79 | 46606.10 | 6517.91 | 1.46 |
| 2024-05-31 | 14.56 | 14.34 | -0.17 | -1.17 | 27156.40 | 3928.10 | 0.85 |
| 2024-05-30 | 14.64 | 14.51 | -0.13 | -0.89 | 21320.49 | 3112.86 | 0.67 |
| 2024-05-29 | 14.49 | 14.64 | 0.14 | 0.97 | 28606.29 | 4174.49 | 0.89 |
| 2024-05-28 | 14.52 | 14.50 | -0.12 | -0.82 | 26431.30 | 3841.70 | 0.83 |
| 2024-05-27 | 14.68 | 14.62 | -0.05 | -0.34 | 52218.28 | 7527.62 | 1.63 |
| 2024-05-24 | 14.99 | 14.67 | -0.22 | -1.48 | 36228.63 | 5351.82 | 1.13 |
| 2024-05-23 | 15.61 | 14.89 | -0.67 | -4.31 | 64436.60 | 9697.89 | 2.01 |
| 2024-05-22 | 15.42 | 15.56 | 0.03 | 0.19 | 41301.32 | 6417.36 | 1.29 |
| 2024-05-21 | 15.80 | 15.53 | -0.37 | -2.33 | 60471.12 | 9404.03 | 1.89 |
| 2024-05-20 | 15.48 | 15.90 | 0.33 | 2.12 | 83182.36 | 13217.84 | 2.60 |
| 2024-05-17 | 15.34 | 15.57 | 0.23 | 1.50 | 42057.51 | 6461.30 | 1.31 |
| 2024-05-16 | 15.26 | 15.34 | 0.05 | 0.33 | 50172.05 | 7716.28 | 1.57 |
| 2024-05-15 | 15.35 | 15.29 | -0.06 | -0.39 | 53030.83 | 8170.57 | 1.66 |
| 2024-05-14 | 15.42 | 15.35 | 0.05 | 0.33 | 45285.56 | 6971.43 | 1.42 |
| 2024-05-13 | 15.69 | 15.30 | -0.70 | -4.38 | 104791.57 | 16127.67 | 3.27 |
| 2024-05-10 | 16.06 | 16.00 | 0.06 | 0.38 | 141482.41 | 23151.51 | 4.42 |
| 2024-05-09 | 15.89 | 15.94 | 0.05 | 0.32 | 63044.95 | 10080.62 | 1.97 |
日K线
周K线
月K线
