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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.64 | 17.77 | 16.60 | 17.07 | +1.73% | 1.36 | 3.60% |
| 2025-08-19 | 16.68 | 16.98 | 16.41 | 16.78 | +1.33% | 0.86 | 2.36% |
| 2025-08-18 | 16.75 | 16.83 | 16.52 | 16.56 | +0.18% | 0.59 | 1.62% |
| 2025-08-15 | 16.50 | 16.60 | 16.31 | 16.53 | +0.12% | 0.46 | 1.26% |
| 2025-08-14 | 17.06 | 17.06 | 16.47 | 16.51 | -2.65% | 0.63 | 1.72% |
| 2025-08-13 | 16.90 | 17.10 | 16.80 | 16.96 | +0.35% | 0.50 | 1.35% |
| 2025-08-12 | 17.05 | 17.05 | 16.80 | 16.90 | -0.29% | 0.50 | 1.34% |
| 2025-08-11 | 17.05 | 17.13 | 16.80 | 16.95 | -1.22% | 0.75 | 2.02% |
| 2025-08-08 | 17.30 | 17.46 | 17.10 | 17.16 | -1.94% | 0.78 | 2.07% |
| 2025-08-07 | 16.85 | 17.68 | 16.83 | 17.50 | +3.61% | 1.51 | 3.97% |
| 2025-08-06 | 16.61 | 16.91 | 16.48 | 16.89 | +1.20% | 0.74 | 2.03% |
| 2025-08-05 | 16.77 | 16.88 | 16.60 | 16.69 | -0.12% | 0.53 | 1.44% |
| 2025-08-04 | 16.90 | 16.92 | 16.57 | 16.71 | -1.71% | 0.62 | 1.68% |
| 2025-08-01 | 16.38 | 17.37 | 16.24 | 17.00 | +4.23% | 1.20 | 3.25% |
| 2025-07-31 | 16.31 | 16.57 | 16.25 | 16.31 | 0.00% | 0.41 | 1.13% |
| 2025-07-30 | 16.25 | 16.49 | 16.20 | 16.31 | -0.67% | 0.39 | 1.08% |
| 2025-07-29 | 16.70 | 16.70 | 16.40 | 16.42 | -2.03% | 0.46 | 1.27% |
| 2025-07-28 | 16.89 | 16.89 | 16.63 | 16.76 | +0.42% | 0.47 | 1.28% |
| 2025-07-25 | 16.49 | 16.82 | 16.42 | 16.69 | +1.15% | 0.62 | 1.70% |
| 2025-07-24 | 16.50 | 16.55 | 16.41 | 16.50 | -0.18% | 0.37 | 1.03% |