哈森股份(603958)股票行情
哈森股份(603958)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.38 | 17.00 | 0.69 | 4.23% | 16.24 | 17.37 | 71182 | 11975.90 | 3.24% |
| 2025-07-31 | 16.31 | 16.31 | 0.00 | 0.00% | 16.25 | 16.57 | 24832 | 4057.36 | 1.13% |
| 2025-07-30 | 16.25 | 16.31 | -0.11 | -0.67% | 16.20 | 16.49 | 23743 | 3866.18 | 1.08% |
| 2025-07-29 | 16.70 | 16.42 | -0.34 | -2.03% | 16.40 | 16.70 | 27893 | 4596.96 | 1.27% |
| 2025-07-28 | 16.89 | 16.76 | 0.07 | 0.42% | 16.63 | 16.89 | 28071 | 4697.36 | 1.28% |
| 2025-07-25 | 16.49 | 16.69 | 0.19 | 1.15% | 16.42 | 16.82 | 37399 | 6231.70 | 1.70% |
| 2025-07-24 | 16.50 | 16.50 | -0.03 | -0.18% | 16.41 | 16.55 | 22587 | 3723.75 | 1.03% |
| 2025-07-23 | 16.30 | 16.53 | 0.14 | 0.85% | 16.23 | 16.67 | 44230 | 7255.07 | 2.02% |
| 2025-07-22 | 16.57 | 16.39 | -0.17 | -1.03% | 16.37 | 16.60 | 30758 | 5052.58 | 1.40% |
| 2025-07-21 | 16.46 | 16.56 | 0.08 | 0.49% | 16.11 | 16.69 | 45961 | 7562.26 | 2.10% |
| 2025-07-18 | 16.68 | 16.48 | -0.23 | -1.38% | 16.21 | 16.71 | 47353 | 7777.06 | 2.16% |
| 2025-07-17 | 16.85 | 16.71 | -0.14 | -0.83% | 16.63 | 16.93 | 35200 | 5885.52 | 1.60% |
| 2025-07-16 | 16.94 | 16.85 | 0.05 | 0.30% | 16.70 | 16.94 | 26915 | 4541.56 | 1.23% |
| 2025-07-15 | 16.71 | 16.80 | 0.02 | 0.12% | 16.55 | 16.95 | 34479 | 5768.37 | 1.57% |
| 2025-07-14 | 17.09 | 16.78 | -0.50 | -2.89% | 16.68 | 17.22 | 60345 | 10124.33 | 2.75% |
| 2025-07-11 | 17.14 | 17.28 | 0.08 | 0.47% | 17.02 | 17.44 | 31512 | 5418.32 | 1.44% |
| 2025-07-10 | 17.62 | 17.20 | -0.48 | -2.71% | 17.02 | 17.67 | 60473 | 10413.69 | 2.76% |
| 2025-07-09 | 17.90 | 17.68 | -0.17 | -0.95% | 17.67 | 17.96 | 33537 | 5952.42 | 1.53% |
| 2025-07-08 | 17.71 | 17.85 | 0.14 | 0.79% | 17.70 | 18.05 | 34463 | 6169.74 | 1.57% |
| 2025-07-07 | 17.86 | 17.71 | -0.15 | -0.84% | 17.62 | 17.98 | 29372 | 5195.87 | 1.34% |
| 2025-07-04 | 18.17 | 17.86 | -0.38 | -2.08% | 17.81 | 18.17 | 45209 | 8116.10 | 2.06% |
| 2025-07-03 | 17.96 | 18.24 | 0.28 | 1.56% | 17.87 | 18.40 | 52449 | 9515.79 | 2.39% |
| 2025-07-02 | 18.07 | 17.96 | -0.14 | -0.77% | 17.81 | 18.07 | 39616 | 7084.32 | 1.81% |
| 2025-07-01 | 17.90 | 18.10 | 0.17 | 0.95% | 17.70 | 18.18 | 47791 | 8609.45 | 2.18% |
| 2025-06-30 | 18.15 | 17.93 | -0.13 | -0.72% | 17.77 | 18.20 | 60650 | 10835.94 | 2.76% |
| 2025-06-27 | 18.24 | 18.06 | -0.10 | -0.55% | 17.65 | 18.35 | 90862 | 16363.13 | 4.14% |
| 2025-06-26 | 18.47 | 18.16 | -0.58 | -3.09% | 18.02 | 18.57 | 124554 | 22716.51 | 5.68% |
| 2025-06-25 | 19.95 | 18.74 | -1.60 | -7.87% | 18.40 | 19.98 | 194064 | 36356.04 | 8.85% |
| 2025-06-24 | 19.15 | 20.34 | 1.24 | 6.49% | 18.81 | 20.45 | 112979 | 22374.63 | 5.15% |
| 2025-06-23 | 18.65 | 19.10 | 0.65 | 3.52% | 18.50 | 20.18 | 70806 | 13610.07 | 3.23% |
| 2025-06-20 | 18.26 | 18.45 | 0.05 | 0.27% | 18.20 | 18.84 | 41680 | 7706.74 | 1.90% |
| 2025-06-19 | 19.10 | 18.40 | -0.70 | -3.66% | 18.30 | 19.10 | 46238 | 8603.87 | 2.11% |
| 2025-06-18 | 19.33 | 19.10 | 0.06 | 0.32% | 19.01 | 19.56 | 44148 | 8500.75 | 2.01% |
| 2025-06-17 | 19.35 | 19.04 | -0.32 | -1.65% | 18.91 | 19.46 | 49186 | 9388.28 | 2.24% |
| 2025-06-16 | 18.36 | 19.36 | 0.90 | 4.88% | 18.36 | 19.64 | 81501 | 15530.15 | 3.72% |
| 2025-06-13 | 19.22 | 18.46 | -0.78 | -4.05% | 18.15 | 19.22 | 82841 | 15269.44 | 3.78% |
| 2025-06-12 | 19.96 | 19.24 | -0.64 | -3.22% | 19.21 | 19.97 | 64389 | 12529.39 | 2.94% |
| 2025-06-11 | 20.02 | 19.88 | -0.10 | -0.50% | 19.81 | 20.30 | 63108 | 12628.28 | 2.88% |
| 2025-06-10 | 19.50 | 19.98 | 0.55 | 2.83% | 19.20 | 20.06 | 93457 | 18534.03 | 4.26% |
| 2025-06-09 | 18.93 | 19.43 | 0.59 | 3.13% | 18.91 | 19.44 | 56874 | 10912.67 | 2.59% |
| 2025-06-06 | 19.04 | 18.84 | -0.21 | -1.10% | 18.65 | 19.12 | 36194 | 6822.63 | 1.65% |
| 2025-06-05 | 18.98 | 19.05 | 0.00 | 0.00% | 18.86 | 19.80 | 54103 | 10333.13 | 2.47% |
| 2025-06-04 | 18.87 | 19.05 | 0.18 | 0.95% | 18.87 | 19.19 | 50414 | 9595.40 | 2.30% |
| 2025-06-03 | 18.47 | 18.87 | 0.38 | 2.06% | 18.40 | 19.20 | 58501 | 11044.86 | 2.67% |
| 2025-05-30 | 18.73 | 18.49 | -0.18 | -0.96% | 18.26 | 18.89 | 33578 | 6203.03 | 1.53% |
| 2025-05-29 | 18.35 | 18.67 | 0.29 | 1.58% | 18.25 | 18.86 | 38694 | 7212.93 | 1.76% |
| 2025-05-28 | 18.46 | 18.38 | 0.09 | 0.49% | 18.21 | 18.58 | 32530 | 5985.24 | 1.48% |
| 2025-05-27 | 18.39 | 18.29 | -0.12 | -0.65% | 18.10 | 18.39 | 24862 | 4540.27 | 1.13% |
| 2025-05-26 | 18.58 | 18.41 | -0.09 | -0.49% | 18.01 | 18.58 | 51313 | 9346.30 | 2.34% |
| 2025-05-23 | 18.69 | 18.50 | -0.20 | -1.07% | 18.35 | 19.00 | 42541 | 7935.50 | 1.94% |
| 2025-05-22 | 18.96 | 18.70 | -0.26 | -1.37% | 18.61 | 19.13 | 35815 | 6728.12 | 1.63% |
| 2025-05-21 | 18.94 | 18.96 | -0.12 | -0.63% | 18.67 | 19.09 | 49548 | 9354.92 | 2.26% |
| 2025-05-20 | 18.75 | 19.08 | 0.33 | 1.76% | 18.56 | 19.17 | 59655 | 11293.60 | 2.72% |
| 2025-05-19 | 18.53 | 18.75 | 0.52 | 2.85% | 18.09 | 18.93 | 73799 | 13652.12 | 3.36% |
| 2025-05-16 | 17.92 | 18.23 | 0.31 | 1.73% | 17.62 | 18.47 | 67818 | 12330.36 | 3.09% |
| 2025-05-15 | 18.25 | 17.92 | -0.13 | -0.72% | 17.88 | 18.40 | 60167 | 10855.82 | 2.74% |
| 2025-05-14 | 17.93 | 18.05 | 0.30 | 1.69% | 17.60 | 18.23 | 91630 | 16371.36 | 4.18% |
| 2025-05-13 | 19.79 | 17.75 | -1.79 | -9.16% | 17.60 | 20.10 | 167456 | 30961.65 | 7.63% |
| 2025-05-12 | 18.86 | 19.54 | 0.67 | 3.55% | 18.83 | 20.20 | 98216 | 19260.58 | 4.48% |
| 2025-05-09 | 19.01 | 18.87 | -0.06 | -0.32% | 18.77 | 19.48 | 68311 | 12994.70 | 3.11% |
| 2025-05-08 | 18.58 | 18.93 | 0.18 | 0.96% | 18.53 | 19.09 | 58055 | 10980.73 | 2.65% |
| 2025-05-07 | 18.65 | 18.75 | 0.35 | 1.90% | 18.33 | 18.95 | 72685 | 13502.16 | 3.31% |
| 2025-05-06 | 18.20 | 18.40 | 0.33 | 1.83% | 18.17 | 18.46 | 57504 | 10525.56 | 2.62% |
| 2025-04-30 | 18.60 | 18.07 | -0.31 | -1.69% | 18.01 | 18.65 | 113231 | 20767.05 | 5.16% |
| 2025-04-29 | 16.86 | 18.38 | 1.67 | 9.99% | 16.72 | 18.38 | 84682 | 15147.00 | 3.86% |
| 2025-04-28 | 17.17 | 16.71 | -0.30 | -1.76% | 16.67 | 17.30 | 45240 | 7620.32 | 2.06% |
| 2025-04-25 | 17.11 | 17.01 | 0.01 | 0.06% | 16.70 | 17.34 | 44915 | 7639.61 | 2.05% |
| 2025-04-24 | 17.94 | 17.00 | -0.90 | -5.03% | 16.77 | 18.24 | 76067 | 13186.58 | 3.47% |
| 2025-04-23 | 17.80 | 17.90 | 0.26 | 1.47% | 17.61 | 17.97 | 45121 | 8023.45 | 2.06% |
| 2025-04-22 | 17.92 | 17.64 | -0.46 | -2.54% | 17.60 | 18.10 | 44049 | 7829.68 | 2.01% |
| 2025-04-21 | 18.11 | 18.10 | 0.00 | 0.00% | 17.70 | 18.21 | 56049 | 10059.78 | 2.56% |
| 2025-04-18 | 18.16 | 18.10 | -0.06 | -0.33% | 17.80 | 18.87 | 69418 | 12730.95 | 3.16% |
| 2025-04-17 | 18.42 | 18.16 | -0.11 | -0.60% | 18.14 | 18.55 | 47257 | 8644.83 | 2.15% |
| 2025-04-16 | 18.66 | 18.27 | -0.59 | -3.13% | 17.79 | 19.10 | 78971 | 14478.14 | 3.60% |
| 2025-04-15 | 19.34 | 18.86 | -0.49 | -2.53% | 18.72 | 19.52 | 84212 | 16077.17 | 3.84% |
| 2025-04-14 | 19.10 | 19.35 | 0.44 | 2.33% | 19.10 | 19.82 | 94659 | 18349.79 | 4.32% |
| 2025-04-11 | 17.25 | 18.91 | 1.09 | 6.12% | 17.25 | 19.53 | 128317 | 23924.90 | 5.85% |
| 2025-04-10 | 17.50 | 17.82 | 1.04 | 6.20% | 17.34 | 18.25 | 88534 | 15883.59 | 4.04% |
| 2025-04-09 | 16.85 | 16.78 | 0.28 | 1.70% | 15.02 | 16.99 | 85861 | 13789.64 | 3.91% |
| 2025-04-08 | 16.71 | 16.50 | -0.68 | -3.96% | 16.10 | 17.30 | 100041 | 16624.15 | 4.56% |
上证大盘股票行情在线 K线走势图
