哈森股份 sh.603958
24.31
-1.62%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.69 | 26.80 | 24.24 | 24.31 | -1.62% | 3.27 | 5.83% |
| 2026-05-22 | 23.84 | 25.27 | 23.16 | 24.71 | +6.01% | 2.43 | 4.53% |
| 2026-05-21 | 23.15 | 24.83 | 23.15 | 23.31 | -2.06% | 2.36 | 4.48% |
| 2026-05-20 | 23.54 | 24.53 | 23.20 | 23.80 | +0.13% | 1.87 | 3.55% |
| 2026-05-19 | 23.28 | 23.88 | 23.00 | 23.77 | +1.11% | 1.72 | 3.34% |
| 2026-05-18 | 24.61 | 24.99 | 22.88 | 23.51 | -4.70% | 2.71 | 5.28% |
| 2026-05-15 | 24.57 | 25.21 | 23.83 | 24.67 | +1.02% | 2.76 | 5.14% |
| 2026-05-14 | 23.75 | 25.30 | 23.30 | 24.42 | +4.18% | 3.13 | 5.85% |
| 2026-05-13 | 22.71 | 23.80 | 22.50 | 23.44 | +3.12% | 2.39 | 4.65% |
| 2026-05-12 | 23.08 | 23.27 | 22.46 | 22.73 | -1.47% | 1.79 | 3.57% |
| 2026-05-11 | 23.81 | 24.16 | 22.98 | 23.07 | -3.31% | 2.55 | 5.01% |
| 2026-05-08 | 23.21 | 23.94 | 22.85 | 23.86 | +1.79% | 2.20 | 4.28% |
| 2026-05-07 | 23.21 | 23.60 | 23.04 | 23.44 | +0.30% | 1.85 | 3.62% |
| 2026-05-06 | 24.30 | 24.66 | 23.00 | 23.37 | -3.67% | 3.32 | 6.46% |
| 2026-04-30 | 24.10 | 24.70 | 23.88 | 24.26 | -0.25% | 1.30 | 2.43% |
| 2026-04-29 | 23.20 | 24.70 | 22.85 | 24.32 | +4.42% | 1.87 | 3.57% |
| 2026-04-28 | 23.50 | 24.03 | 22.90 | 23.29 | -1.31% | 2.04 | 3.96% |
| 2026-04-27 | 26.10 | 26.85 | 22.97 | 23.60 | -4.95% | 3.81 | 7.26% |
| 2026-04-24 | 25.18 | 26.11 | 23.90 | 24.83 | -1.78% | 2.47 | 4.53% |
| 2026-04-23 | 27.10 | 27.17 | 24.70 | 25.28 | -6.72% | 2.79 | 4.99% |