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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.95 | 16.11 | 15.80 | 16.10 | +0.81% | 0.40 | 1.14% |
| 2025-11-19 | 16.29 | 16.50 | 15.96 | 15.97 | -2.02% | 0.52 | 1.48% |
| 2025-11-18 | 15.98 | 16.36 | 15.90 | 16.30 | +2.32% | 0.74 | 2.08% |
| 2025-11-17 | 15.95 | 16.12 | 15.80 | 15.93 | +0.19% | 0.29 | 0.84% |
| 2025-11-14 | 15.98 | 16.13 | 15.90 | 15.90 | -0.06% | 0.33 | 0.93% |
| 2025-11-13 | 15.94 | 15.95 | 15.69 | 15.91 | +0.06% | 0.30 | 0.87% |
| 2025-11-12 | 15.93 | 16.17 | 15.76 | 15.90 | +0.32% | 0.40 | 1.14% |
| 2025-11-11 | 16.07 | 16.07 | 15.80 | 15.85 | -0.88% | 0.40 | 1.13% |
| 2025-11-10 | 16.31 | 16.37 | 15.94 | 15.99 | -1.96% | 0.49 | 1.38% |
| 2025-11-07 | 16.29 | 16.62 | 16.11 | 16.31 | +0.62% | 0.41 | 1.14% |
| 2025-11-06 | 16.36 | 16.42 | 16.17 | 16.21 | -1.04% | 0.30 | 0.84% |
| 2025-11-05 | 16.27 | 16.64 | 16.17 | 16.38 | +0.68% | 0.32 | 0.89% |
| 2025-11-04 | 16.73 | 16.73 | 16.21 | 16.27 | -1.27% | 0.31 | 0.86% |
| 2025-11-03 | 16.56 | 16.56 | 16.30 | 16.48 | +0.18% | 0.33 | 0.91% |
| 2025-10-31 | 16.28 | 16.57 | 16.28 | 16.45 | +0.86% | 0.43 | 1.18% |
| 2025-10-30 | 16.47 | 16.47 | 16.15 | 16.31 | -1.03% | 0.44 | 1.24% |
| 2025-10-29 | 16.91 | 16.95 | 16.34 | 16.48 | -2.54% | 0.65 | 1.78% |
| 2025-10-28 | 17.43 | 17.43 | 16.77 | 16.91 | -2.98% | 0.83 | 2.23% |
| 2025-10-27 | 17.34 | 17.59 | 16.97 | 17.43 | +0.87% | 1.10 | 2.90% |
| 2025-10-24 | 17.03 | 17.58 | 17.03 | 17.28 | +0.70% | 1.24 | 3.24% |