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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.15 | 13.36 | 13.14 | 13.35 | +1.60% | 0.60 | 2.05% |
| 2026-01-16 | 13.15 | 13.38 | 13.02 | 13.14 | -0.08% | 0.51 | 1.76% |
| 2026-01-15 | 13.38 | 13.38 | 13.04 | 13.15 | -1.35% | 0.49 | 1.70% |
| 2026-01-14 | 13.41 | 13.49 | 13.15 | 13.33 | +0.08% | 0.69 | 2.37% |
| 2026-01-13 | 13.42 | 13.59 | 13.25 | 13.32 | -0.60% | 0.59 | 1.99% |
| 2026-01-12 | 13.35 | 13.43 | 13.24 | 13.40 | +0.75% | 0.68 | 2.30% |
| 2026-01-09 | 13.33 | 13.38 | 13.12 | 13.30 | +0.08% | 0.53 | 1.83% |
| 2026-01-08 | 13.17 | 13.39 | 13.17 | 13.29 | +0.83% | 0.34 | 1.17% |
| 2026-01-07 | 13.36 | 13.54 | 13.16 | 13.18 | -1.57% | 0.56 | 1.91% |
| 2026-01-06 | 13.25 | 13.50 | 13.16 | 13.39 | +1.06% | 0.52 | 1.78% |
| 2026-01-05 | 13.30 | 13.40 | 13.09 | 13.25 | -0.38% | 0.62 | 2.14% |
| 2025-12-31 | 13.15 | 13.48 | 13.02 | 13.30 | +1.53% | 0.66 | 2.27% |
| 2025-12-30 | 12.70 | 13.82 | 12.59 | 13.10 | +2.50% | 1.12 | 3.87% |
| 2025-12-29 | 12.90 | 12.95 | 12.71 | 12.78 | -0.78% | 0.38 | 1.37% |
| 2025-12-26 | 12.95 | 13.18 | 12.87 | 12.88 | -0.62% | 0.54 | 1.88% |
| 2025-12-25 | 12.76 | 12.99 | 12.69 | 12.96 | +1.57% | 0.59 | 2.07% |
| 2025-12-24 | 12.45 | 12.93 | 12.42 | 12.76 | +1.92% | 0.60 | 2.15% |
| 2025-12-23 | 12.85 | 12.88 | 12.48 | 12.52 | -2.42% | 0.55 | 1.99% |
| 2025-12-22 | 12.90 | 12.96 | 12.79 | 12.83 | -0.93% | 0.60 | 2.11% |
| 2025-12-19 | 13.00 | 13.04 | 12.67 | 12.95 | -3.36% | 1.29 | 4.56% |