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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.39 | 18.39 | 18.10 | 18.29 | -0.65% | 0.45 | 1.13% |
| 2025-05-26 | 18.58 | 18.58 | 18.01 | 18.41 | -0.49% | 0.93 | 2.34% |
| 2025-05-23 | 18.69 | 19.00 | 18.35 | 18.50 | -1.07% | 0.79 | 1.94% |
| 2025-05-22 | 18.96 | 19.13 | 18.61 | 18.70 | -1.37% | 0.67 | 1.63% |
| 2025-05-21 | 18.94 | 19.09 | 18.67 | 18.96 | -0.63% | 0.94 | 2.26% |
| 2025-05-20 | 18.75 | 19.17 | 18.56 | 19.08 | +1.76% | 1.13 | 2.72% |
| 2025-05-19 | 18.53 | 18.93 | 18.09 | 18.75 | +2.85% | 1.37 | 3.36% |
| 2025-05-16 | 17.92 | 18.47 | 17.62 | 18.23 | +1.73% | 1.23 | 3.09% |
| 2025-05-15 | 18.25 | 18.40 | 17.88 | 17.92 | -0.72% | 1.09 | 2.74% |
| 2025-05-14 | 17.93 | 18.23 | 17.60 | 18.05 | +1.69% | 1.64 | 4.18% |
| 2025-05-13 | 19.79 | 20.10 | 17.60 | 17.75 | -9.16% | 3.10 | 7.63% |
| 2025-05-12 | 18.86 | 20.20 | 18.83 | 19.54 | +3.55% | 1.93 | 4.48% |
| 2025-05-09 | 19.01 | 19.48 | 18.77 | 18.87 | -0.32% | 1.30 | 3.11% |
| 2025-05-08 | 18.58 | 19.09 | 18.53 | 18.93 | +0.96% | 1.10 | 2.65% |
| 2025-05-07 | 18.65 | 18.95 | 18.33 | 18.75 | +1.90% | 1.35 | 3.31% |
| 2025-05-06 | 18.20 | 18.46 | 18.17 | 18.40 | +1.83% | 1.05 | 2.62% |