山东赫达
sz002810 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
18.75
涨跌幅
-2.34%
成交量
3,022,600 股
成交额
57,249,884 元
换手率
0.94%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 19.29 | 18.75 | 19.35 | 18.70 | -2.34% | 3,022,600 | 57,249,884 | 0.94 |
| 2026-10-13 | 19.30 | 19.20 | 19.53 | 18.92 | -1.59% | 5,826,700 | 111,782,160 | 1.80 |
| 2026-10-12 | 20.73 | 19.51 | 20.83 | 19.45 | -5.89% | 6,916,000 | 137,661,776 | 2.14 |
| 2026-10-09 | 20.29 | 20.73 | 20.85 | 19.90 | +2.17% | 4,150,200 | 84,897,168 | 1.28 |
| 2026-10-08 | 20.20 | 20.29 | 20.74 | 20.10 | +0.45% | 2,684,400 | 54,775,344 | 0.83 |
| 2026-09-30 | 20.18 | 20.20 | 20.28 | 19.93 | +0.65% | 2,543,900 | 51,217,788 | 0.79 |
| 2026-09-29 | 20.36 | 20.07 | 20.54 | 20.02 | -1.52% | 2,860,800 | 57,642,564 | 0.89 |
| 2026-09-28 | 21.23 | 20.38 | 21.30 | 20.02 | -4.00% | 4,273,000 | 87,494,216 | 1.32 |
| 2026-09-24 | 21.47 | 21.23 | 21.59 | 21.20 | -1.12% | 2,937,100 | 62,779,552 | 0.91 |
| 2026-09-23 | 21.55 | 21.47 | 21.88 | 21.41 | -1.15% | 2,990,900 | 64,741,912 | 0.93 |
| 2026-09-22 | 21.64 | 21.72 | 21.80 | 21.41 | +0.79% | 2,926,300 | 63,362,112 | 0.91 |
| 2026-09-21 | 20.90 | 21.55 | 21.69 | 20.85 | +2.86% | 4,074,600 | 86,787,096 | 1.26 |
| 2026-09-18 | 20.84 | 20.95 | 20.95 | 20.65 | +1.45% | 2,131,300 | 44,465,028 | 0.66 |
| 2026-09-17 | 20.63 | 20.65 | 20.96 | 20.60 | -0.72% | 2,098,100 | 43,690,204 | 0.65 |
| 2026-09-16 | 20.70 | 20.80 | 21.05 | 20.60 | -0.19% | 3,144,900 | 65,614,596 | 0.97 |
| 2026-09-15 | 20.98 | 20.84 | 21.16 | 20.76 | -1.14% | 3,021,600 | 63,087,800 | 0.94 |
| 2026-09-14 | 20.78 | 21.08 | 21.30 | 20.58 | +0.91% | 3,390,800 | 71,479,640 | 1.05 |
| 2026-09-11 | 21.35 | 20.89 | 21.39 | 20.73 | -2.66% | 5,014,500 | 105,118,624 | 1.55 |
| 2026-09-10 | 22.00 | 21.46 | 22.00 | 21.44 | -2.45% | 3,558,100 | 77,047,832 | 1.10 |
| 2026-09-09 | 21.64 | 22.00 | 22.25 | 21.51 | +1.48% | 4,551,000 | 99,471,608 | 1.41 |
| 2026-09-08 | 22.10 | 21.68 | 22.10 | 21.46 | -0.37% | 3,474,600 | 75,388,320 | 1.08 |
| 2026-09-07 | 21.53 | 21.76 | 21.77 | 21.26 | +1.02% | 3,891,500 | 83,810,928 | 1.20 |
| 2026-09-04 | 21.06 | 21.54 | 21.78 | 21.06 | +2.18% | 4,598,000 | 98,720,088 | 1.42 |
| 2026-09-03 | 21.08 | 21.08 | 21.25 | 20.90 | +0.19% | 3,064,300 | 64,627,872 | 0.95 |
| 2026-09-02 | 21.42 | 21.04 | 21.70 | 20.91 | -3.13% | 4,264,300 | 90,131,648 | 1.32 |
| 2026-09-01 | 21.45 | 21.72 | 22.15 | 21.41 | +1.40% | 6,188,000 | 135,228,656 | 1.92 |
| 2026-08-31 | 21.52 | 21.42 | 21.64 | 21.24 | -0.97% | 3,309,100 | 70,793,720 | 1.02 |
| 2026-08-28 | 21.45 | 21.63 | 21.73 | 21.37 | +0.60% | 3,403,500 | 73,398,392 | 1.05 |
| 2026-08-27 | 21.52 | 21.50 | 21.55 | 21.31 | -0.14% | 3,068,400 | 65,785,092 | 0.95 |
| 2026-08-26 | 21.48 | 21.53 | 21.63 | 21.10 | +0.37% | 3,980,800 | 85,284,824 | 1.23 |
需要全历史数据与程序化访问？
查看 山东赫达 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002810 获取全部历史日线。