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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.61 | 19.70 | 18.30 | 18.91 | -2.98% | 1.84 | 4.43% |
| 2026-02-13 | 20.10 | 20.10 | 19.31 | 19.49 | -1.17% | 1.52 | 3.54% |
| 2026-02-12 | 20.40 | 20.40 | 19.37 | 19.72 | -3.95% | 2.13 | 4.92% |
| 2026-02-11 | 20.80 | 21.30 | 20.01 | 20.53 | -2.75% | 2.39 | 5.29% |
| 2026-02-10 | 21.38 | 22.10 | 20.70 | 21.11 | -2.22% | 2.67 | 5.79% |
| 2026-02-09 | 22.38 | 23.01 | 21.48 | 21.59 | -1.60% | 3.71 | 7.67% |
| 2026-02-06 | 20.20 | 22.21 | 20.03 | 21.94 | +8.67% | 5.31 | 11.22% |
| 2026-02-05 | 18.91 | 20.48 | 18.80 | 20.19 | +5.60% | 3.58 | 8.19% |
| 2026-02-04 | 19.50 | 20.09 | 18.36 | 19.12 | -2.89% | 3.99 | 9.53% |
| 2026-02-03 | 19.47 | 20.35 | 19.12 | 19.69 | +4.07% | 4.07 | 9.45% |
| 2026-02-02 | 17.24 | 20.09 | 17.24 | 18.92 | +2.27% | 4.59 | 10.87% |
| 2026-01-30 | 17.00 | 19.12 | 16.18 | 18.50 | +6.44% | 6.60 | 16.45% |
| 2026-01-29 | 15.65 | 17.38 | 15.51 | 17.38 | +10.00% | 5.48 | 14.59% |
| 2026-01-28 | 14.39 | 15.80 | 14.37 | 15.80 | +10.03% | 3.38 | 9.91% |
| 2026-01-27 | 15.20 | 15.26 | 14.14 | 14.36 | -4.96% | 2.52 | 7.96% |
| 2026-01-26 | 14.34 | 15.11 | 14.21 | 15.11 | +9.97% | 1.66 | 5.11% |
| 2026-01-23 | 13.80 | 13.84 | 13.65 | 13.74 | -0.29% | 0.43 | 1.43% |
| 2026-01-22 | 13.59 | 13.80 | 13.51 | 13.78 | +1.40% | 0.57 | 1.88% |
| 2026-01-21 | 13.50 | 13.67 | 13.37 | 13.59 | +0.22% | 0.61 | 2.04% |
| 2026-01-20 | 13.33 | 13.82 | 13.25 | 13.56 | +1.57% | 0.89 | 2.99% |