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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.86 | 14.14 | 12.73 | 13.40 | +4.28% | 1.83 | 6.09% |
| 2025-12-17 | 12.81 | 13.38 | 12.33 | 12.85 | -0.62% | 1.41 | 5.08% |
| 2025-12-16 | 13.07 | 13.35 | 12.77 | 12.93 | -3.51% | 1.11 | 3.88% |
| 2025-12-15 | 14.00 | 14.00 | 13.40 | 13.40 | -10.01% | 0.37 | 1.25% |
| 2025-12-12 | 15.14 | 15.14 | 14.63 | 14.89 | -2.10% | 0.49 | 1.50% |
| 2025-12-11 | 16.43 | 16.43 | 15.10 | 15.21 | -6.69% | 1.44 | 4.27% |
| 2025-12-10 | 16.38 | 16.61 | 16.20 | 16.30 | -1.15% | 0.63 | 1.75% |
| 2025-12-09 | 16.16 | 16.50 | 16.01 | 16.49 | +2.11% | 0.69 | 1.91% |
| 2025-12-08 | 16.21 | 16.33 | 16.10 | 16.15 | +0.06% | 0.44 | 1.24% |
| 2025-12-05 | 15.79 | 16.18 | 15.70 | 16.14 | +1.25% | 0.53 | 1.50% |
| 2025-12-04 | 15.73 | 16.05 | 15.60 | 15.94 | +0.63% | 0.49 | 1.42% |
| 2025-12-03 | 15.99 | 16.10 | 15.78 | 15.84 | -0.31% | 0.46 | 1.32% |
| 2025-12-02 | 16.19 | 16.23 | 15.73 | 15.89 | -1.37% | 0.71 | 2.04% |
| 2025-12-01 | 16.09 | 16.84 | 16.00 | 16.11 | +2.35% | 1.38 | 3.84% |
| 2025-11-28 | 15.60 | 15.87 | 15.40 | 15.74 | +0.77% | 0.58 | 1.70% |
| 2025-11-27 | 15.77 | 15.97 | 15.60 | 15.62 | -1.39% | 0.67 | 1.93% |
| 2025-11-26 | 16.51 | 16.51 | 15.69 | 15.84 | -1.98% | 0.85 | 2.43% |
| 2025-11-25 | 15.80 | 16.59 | 15.74 | 16.16 | +2.73% | 0.60 | 1.69% |
| 2025-11-24 | 15.42 | 15.84 | 15.30 | 15.73 | +3.01% | 0.47 | 1.37% |
| 2025-11-21 | 16.09 | 16.13 | 15.25 | 15.27 | -5.16% | 0.87 | 2.55% |