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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.37 | 27.49 | 26.32 | 27.10 | +1.76% | 2.49 | 4.23% |
| 2026-04-21 | 24.76 | 26.94 | 24.40 | 26.63 | +5.97% | 3.01 | 5.26% |
| 2026-04-20 | 25.04 | 25.87 | 25.00 | 25.13 | -1.18% | 2.38 | 4.29% |
| 2026-04-17 | 25.82 | 26.30 | 25.00 | 25.43 | -1.51% | 3.19 | 5.69% |
| 2026-04-16 | 24.51 | 26.10 | 23.75 | 25.82 | +4.41% | 4.61 | 8.40% |
| 2026-04-15 | 24.20 | 25.10 | 23.11 | 24.73 | +4.21% | 4.35 | 8.16% |
| 2026-04-14 | 22.92 | 25.40 | 22.74 | 23.73 | +2.64% | 4.18 | 7.89% |
| 2026-04-13 | 22.46 | 23.49 | 22.21 | 23.12 | +1.94% | 3.26 | 6.46% |
| 2026-04-10 | 22.37 | 23.00 | 21.51 | 22.68 | +1.80% | 4.35 | 8.82% |
| 2026-04-09 | 20.10 | 22.28 | 19.97 | 22.28 | +10.02% | 2.77 | 5.88% |
| 2026-04-08 | 19.79 | 20.36 | 19.67 | 20.25 | +5.74% | 1.90 | 4.32% |
| 2026-04-07 | 19.26 | 19.79 | 18.84 | 19.15 | 0.00% | 1.19 | 2.84% |
| 2026-04-03 | 19.85 | 20.01 | 18.80 | 19.15 | -4.49% | 1.40 | 3.34% |
| 2026-04-02 | 20.41 | 20.60 | 19.96 | 20.05 | -2.67% | 1.26 | 2.86% |
| 2026-04-01 | 20.01 | 20.99 | 19.72 | 20.60 | +4.83% | 2.25 | 5.04% |
| 2026-03-31 | 20.87 | 21.20 | 19.61 | 19.65 | -5.53% | 2.13 | 4.77% |
| 2026-03-30 | 20.88 | 20.92 | 19.86 | 20.80 | +1.61% | 1.63 | 3.64% |
| 2026-03-27 | 20.80 | 20.88 | 19.72 | 20.47 | -2.01% | 2.06 | 4.60% |
| 2026-03-26 | 20.74 | 21.58 | 20.39 | 20.89 | +0.48% | 3.68 | 8.02% |
| 2026-03-25 | 18.94 | 20.79 | 18.83 | 20.79 | +10.00% | 1.77 | 3.95% |