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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.30 | 16.67 | 16.23 | 16.53 | +0.85% | 0.73 | 2.02% |
| 2025-07-22 | 16.57 | 16.60 | 16.37 | 16.39 | -1.03% | 0.51 | 1.40% |
| 2025-07-21 | 16.46 | 16.69 | 16.11 | 16.56 | +0.49% | 0.76 | 2.10% |
| 2025-07-18 | 16.68 | 16.71 | 16.21 | 16.48 | -1.38% | 0.78 | 2.16% |
| 2025-07-17 | 16.85 | 16.93 | 16.63 | 16.71 | -0.83% | 0.59 | 1.60% |
| 2025-07-16 | 16.94 | 16.94 | 16.70 | 16.85 | +0.30% | 0.45 | 1.23% |
| 2025-07-15 | 16.71 | 16.95 | 16.55 | 16.80 | +0.12% | 0.58 | 1.57% |
| 2025-07-14 | 17.09 | 17.22 | 16.68 | 16.78 | -2.89% | 1.01 | 2.75% |
| 2025-07-11 | 17.14 | 17.44 | 17.02 | 17.28 | +0.47% | 0.54 | 1.44% |
| 2025-07-10 | 17.62 | 17.67 | 17.02 | 17.20 | -2.71% | 1.04 | 2.76% |
| 2025-07-09 | 17.90 | 17.96 | 17.67 | 17.68 | -0.95% | 0.60 | 1.53% |
| 2025-07-08 | 17.71 | 18.05 | 17.70 | 17.85 | +0.79% | 0.62 | 1.57% |
| 2025-07-07 | 17.86 | 17.98 | 17.62 | 17.71 | -0.84% | 0.52 | 1.34% |
| 2025-07-04 | 18.17 | 18.17 | 17.81 | 17.86 | -2.08% | 0.81 | 2.06% |
| 2025-07-03 | 17.96 | 18.40 | 17.87 | 18.24 | +1.56% | 0.95 | 2.39% |
| 2025-07-02 | 18.07 | 18.07 | 17.81 | 17.96 | -0.77% | 0.71 | 1.81% |
| 2025-07-01 | 17.90 | 18.18 | 17.70 | 18.10 | +0.95% | 0.86 | 2.18% |
| 2025-06-30 | 18.15 | 18.20 | 17.77 | 17.93 | -0.72% | 1.08 | 2.76% |
| 2025-06-27 | 18.24 | 18.35 | 17.65 | 18.06 | -0.55% | 1.64 | 4.14% |
| 2025-06-26 | 18.47 | 18.57 | 18.02 | 18.16 | -3.10% | 2.27 | 5.68% |