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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.86 | 17.20 | 16.76 | 17.16 | +1.42% | 0.81 | 2.16% |
| 2025-10-22 | 16.79 | 17.41 | 16.60 | 16.92 | +0.42% | 0.98 | 2.63% |
| 2025-10-21 | 15.81 | 16.88 | 15.66 | 16.85 | +6.98% | 1.69 | 4.63% |
| 2025-10-20 | 16.01 | 16.10 | 15.66 | 15.75 | -0.25% | 0.31 | 0.90% |
| 2025-10-17 | 16.40 | 16.42 | 15.74 | 15.79 | -3.31% | 0.49 | 1.39% |
| 2025-10-16 | 16.75 | 16.87 | 16.26 | 16.33 | -2.51% | 0.59 | 1.64% |
| 2025-10-15 | 15.91 | 17.09 | 15.80 | 16.75 | +5.21% | 1.38 | 3.78% |
| 2025-10-14 | 16.16 | 16.50 | 15.90 | 15.92 | -0.87% | 0.55 | 1.55% |
| 2025-10-13 | 15.01 | 16.65 | 15.01 | 16.06 | +2.88% | 1.22 | 3.41% |
| 2025-10-10 | 15.50 | 15.70 | 15.40 | 15.61 | +0.58% | 0.37 | 1.08% |
| 2025-10-09 | 15.38 | 15.64 | 15.28 | 15.52 | +0.52% | 0.46 | 1.36% |
| 2025-09-30 | 15.59 | 15.68 | 15.42 | 15.44 | -1.15% | 0.32 | 0.95% |
| 2025-09-29 | 15.66 | 15.67 | 15.20 | 15.62 | 0.00% | 0.53 | 1.57% |
| 2025-09-26 | 15.64 | 15.86 | 15.53 | 15.62 | -0.13% | 0.49 | 1.43% |
| 2025-09-25 | 15.80 | 15.93 | 15.60 | 15.64 | -0.19% | 0.37 | 1.08% |
| 2025-09-24 | 15.45 | 15.70 | 15.28 | 15.67 | +1.42% | 0.59 | 1.74% |
| 2025-09-23 | 16.11 | 16.11 | 15.10 | 15.45 | -4.45% | 0.89 | 2.61% |
| 2025-09-22 | 16.10 | 16.48 | 16.02 | 16.17 | +0.43% | 0.41 | 1.16% |
| 2025-09-19 | 16.38 | 16.58 | 16.01 | 16.10 | -2.01% | 0.53 | 1.49% |
| 2025-09-18 | 16.67 | 16.98 | 16.33 | 16.43 | -1.44% | 0.88 | 2.43% |