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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.95 | 19.98 | 18.40 | 18.74 | -7.87% | 3.64 | 8.85% |
| 2025-06-24 | 19.15 | 20.45 | 18.81 | 20.34 | +6.49% | 2.24 | 5.15% |
| 2025-06-23 | 18.65 | 20.18 | 18.50 | 19.10 | +3.52% | 1.36 | 3.23% |
| 2025-06-20 | 18.26 | 18.84 | 18.20 | 18.45 | +0.27% | 0.77 | 1.90% |
| 2025-06-19 | 19.10 | 19.10 | 18.30 | 18.40 | -3.66% | 0.86 | 2.11% |
| 2025-06-18 | 19.33 | 19.56 | 19.01 | 19.10 | +0.32% | 0.85 | 2.01% |
| 2025-06-17 | 19.35 | 19.46 | 18.91 | 19.04 | -1.65% | 0.94 | 2.24% |
| 2025-06-16 | 18.36 | 19.64 | 18.36 | 19.36 | +4.88% | 1.55 | 3.72% |
| 2025-06-13 | 19.22 | 19.22 | 18.15 | 18.46 | -4.05% | 1.53 | 3.78% |
| 2025-06-12 | 19.96 | 19.97 | 19.21 | 19.24 | -3.22% | 1.25 | 2.94% |
| 2025-06-11 | 20.02 | 20.30 | 19.81 | 19.88 | -0.50% | 1.26 | 2.88% |
| 2025-06-10 | 19.50 | 20.06 | 19.20 | 19.98 | +2.83% | 1.85 | 4.26% |
| 2025-06-09 | 18.93 | 19.44 | 18.91 | 19.43 | +3.13% | 1.09 | 2.59% |
| 2025-06-06 | 19.04 | 19.12 | 18.65 | 18.84 | -1.10% | 0.68 | 1.65% |
| 2025-06-05 | 18.98 | 19.80 | 18.86 | 19.05 | 0.00% | 1.03 | 2.47% |
| 2025-06-04 | 18.87 | 19.19 | 18.87 | 19.05 | +0.95% | 0.96 | 2.30% |
| 2025-06-03 | 18.47 | 19.20 | 18.40 | 18.87 | +2.06% | 1.10 | 2.67% |
| 2025-05-30 | 18.73 | 18.89 | 18.26 | 18.49 | -0.96% | 0.62 | 1.53% |
| 2025-05-29 | 18.35 | 18.86 | 18.25 | 18.67 | +1.58% | 0.72 | 1.76% |
| 2025-05-28 | 18.46 | 18.58 | 18.21 | 18.38 | +0.49% | 0.60 | 1.48% |