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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.31 | 19.31 | 18.35 | 18.90 | +1.72% | 1.31 | 3.19% |
| 2026-03-23 | 18.93 | 19.98 | 18.35 | 18.58 | -4.57% | 1.75 | 4.18% |
| 2026-03-20 | 19.62 | 20.72 | 19.36 | 19.47 | -0.41% | 1.91 | 4.34% |
| 2026-03-19 | 20.39 | 20.55 | 18.80 | 19.55 | -3.46% | 1.94 | 4.54% |
| 2026-03-18 | 19.22 | 20.28 | 18.92 | 20.25 | +5.52% | 1.40 | 3.24% |
| 2026-03-17 | 20.34 | 20.64 | 19.19 | 19.19 | -3.95% | 1.07 | 2.45% |
| 2026-03-16 | 20.09 | 20.48 | 19.02 | 19.98 | -0.60% | 1.86 | 4.34% |
| 2026-03-13 | 19.63 | 21.37 | 19.63 | 20.10 | +0.40% | 2.34 | 5.17% |
| 2026-03-12 | 20.57 | 20.79 | 19.89 | 20.02 | -0.79% | 1.27 | 2.86% |
| 2026-03-11 | 20.41 | 20.84 | 19.63 | 20.18 | +0.10% | 2.18 | 4.92% |
| 2026-03-10 | 19.33 | 20.38 | 19.12 | 20.16 | +5.88% | 1.87 | 4.26% |
| 2026-03-09 | 18.82 | 19.48 | 18.51 | 19.04 | -2.36% | 1.81 | 4.36% |
| 2026-03-06 | 18.80 | 20.01 | 18.79 | 19.50 | +1.72% | 1.99 | 4.68% |
| 2026-03-05 | 19.74 | 19.75 | 19.11 | 19.17 | -0.47% | 1.45 | 3.42% |
| 2026-03-04 | 19.11 | 20.20 | 19.11 | 19.26 | -1.63% | 2.12 | 4.93% |
| 2026-03-03 | 21.97 | 21.98 | 19.58 | 19.58 | -9.98% | 2.67 | 5.96% |
| 2026-03-02 | 21.44 | 22.71 | 20.82 | 21.75 | +0.42% | 3.52 | 7.32% |
| 2026-02-27 | 20.75 | 22.34 | 20.33 | 21.66 | +4.39% | 4.58 | 9.71% |
| 2026-02-26 | 19.29 | 20.75 | 18.49 | 20.75 | +10.02% | 2.22 | 5.12% |
| 2026-02-25 | 19.01 | 19.60 | 18.69 | 18.86 | -0.26% | 1.84 | 4.39% |