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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.81 | 17.03 | 16.60 | 16.67 | -0.95% | 0.71 | 1.92% |
| 2025-09-16 | 16.70 | 17.10 | 16.50 | 16.83 | +1.39% | 0.72 | 1.96% |
| 2025-09-15 | 16.79 | 16.85 | 16.51 | 16.60 | -1.07% | 0.47 | 1.30% |
| 2025-09-12 | 16.80 | 16.95 | 16.71 | 16.78 | -0.59% | 0.48 | 1.29% |
| 2025-09-11 | 16.83 | 16.90 | 16.65 | 16.88 | -0.06% | 0.61 | 1.66% |
| 2025-09-10 | 16.78 | 17.27 | 16.68 | 16.89 | +0.54% | 0.63 | 1.68% |
| 2025-09-09 | 17.00 | 17.03 | 16.75 | 16.80 | -1.18% | 0.51 | 1.37% |
| 2025-09-08 | 17.05 | 17.21 | 16.84 | 17.00 | -0.29% | 0.57 | 1.54% |
| 2025-09-05 | 16.95 | 17.21 | 16.60 | 17.05 | -0.99% | 0.87 | 2.35% |
| 2025-09-04 | 17.30 | 17.68 | 17.06 | 17.22 | +2.56% | 1.15 | 3.03% |
| 2025-09-03 | 16.83 | 16.98 | 16.43 | 16.79 | 0.00% | 0.63 | 1.73% |
| 2025-09-02 | 17.19 | 17.20 | 16.51 | 16.79 | -2.33% | 0.74 | 2.02% |
| 2025-09-01 | 17.17 | 17.51 | 17.15 | 17.19 | -0.98% | 0.65 | 1.72% |
| 2025-08-29 | 17.68 | 17.74 | 17.34 | 17.36 | -2.69% | 0.91 | 2.38% |
| 2025-08-28 | 17.11 | 18.44 | 17.05 | 17.84 | +2.47% | 1.41 | 3.63% |
| 2025-08-27 | 17.53 | 18.30 | 17.41 | 17.41 | -0.91% | 1.40 | 3.57% |
| 2025-08-26 | 17.80 | 17.88 | 17.51 | 17.57 | -2.71% | 1.44 | 3.71% |
| 2025-08-25 | 18.88 | 18.88 | 17.99 | 18.06 | +5.24% | 3.04 | 7.54% |
| 2025-08-22 | 16.97 | 17.18 | 16.80 | 17.16 | +0.94% | 0.93 | 2.50% |
| 2025-08-21 | 17.03 | 17.29 | 16.85 | 17.00 | -0.41% | 0.81 | 2.16% |