哈森股份 (603958) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	16.38	17.00	0.69	4.23%	16.24	17.37	71182	11975	3.24%
2025-07-31	16.31	16.31	0.00	0.00%	16.25	16.57	24832	4057	1.13%
2025-07-30	16.25	16.31	-0.11	-0.67%	16.20	16.49	23743	3866	1.08%
2025-07-29	16.70	16.42	-0.34	-2.03%	16.40	16.70	27893	4596	1.27%
2025-07-28	16.89	16.76	0.07	0.42%	16.63	16.89	28071	4697	1.28%
2025-07-25	16.49	16.69	0.19	1.15%	16.42	16.82	37399	6231	1.70%
2025-07-24	16.50	16.50	-0.03	-0.18%	16.41	16.55	22587	3723	1.03%
2025-07-23	16.30	16.53	0.14	0.85%	16.23	16.67	44230	7255	2.02%
2025-07-22	16.57	16.39	-0.17	-1.03%	16.37	16.60	30758	5052	1.40%
2025-07-21	16.46	16.56	0.08	0.49%	16.11	16.69	45961	7562	2.10%
2025-07-18	16.68	16.48	-0.23	-1.38%	16.21	16.71	47353	7777	2.16%
2025-07-17	16.85	16.71	-0.14	-0.83%	16.63	16.93	35200	5885	1.60%
2025-07-16	16.94	16.85	0.05	0.30%	16.70	16.94	26915	4541	1.23%
2025-07-15	16.71	16.80	0.02	0.12%	16.55	16.95	34479	5768	1.57%
2025-07-14	17.09	16.78	-0.50	-2.89%	16.68	17.22	60345	10124	2.75%
2025-07-11	17.14	17.28	0.08	0.47%	17.02	17.44	31512	5418	1.44%
2025-07-10	17.62	17.20	-0.48	-2.71%	17.02	17.67	60473	10413	2.76%
2025-07-09	17.90	17.68	-0.17	-0.95%	17.67	17.96	33537	5952	1.53%
2025-07-08	17.71	17.85	0.14	0.79%	17.70	18.05	34463	6169	1.57%
2025-07-07	17.86	17.71	-0.15	-0.84%	17.62	17.98	29372	5195	1.34%
2025-07-04	18.17	17.86	-0.38	-2.08%	17.81	18.17	45209	8116	2.06%
2025-07-03	17.96	18.24	0.28	1.56%	17.87	18.40	52449	9515	2.39%
2025-07-02	18.07	17.96	-0.14	-0.77%	17.81	18.07	39616	7084	1.81%
2025-07-01	17.90	18.10	0.17	0.95%	17.70	18.18	47791	8609	2.18%
2025-06-30	18.15	17.93	-0.13	-0.72%	17.77	18.20	60650	10835	2.76%
2025-06-27	18.24	18.06	-0.10	-0.55%	17.65	18.35	90862	16363	4.14%
2025-06-26	18.47	18.16	-0.58	-3.09%	18.02	18.57	124554	22716	5.68%
2025-06-25	19.95	18.74	-1.60	-7.87%	18.40	19.98	194064	36356	8.85%
2025-06-24	19.15	20.34	1.24	6.49%	18.81	20.45	112979	22374	5.15%
2025-06-23	18.65	19.10	0.65	3.52%	18.50	20.18	70806	13610	3.23%
2025-06-20	18.26	18.45	0.05	0.27%	18.20	18.84	41680	7706	1.90%
2025-06-19	19.10	18.40	-0.70	-3.66%	18.30	19.10	46238	8603	2.11%
2025-06-18	19.33	19.10	0.06	0.32%	19.01	19.56	44148	8500	2.01%
2025-06-17	19.35	19.04	-0.32	-1.65%	18.91	19.46	49186	9388	2.24%
2025-06-16	18.36	19.36	0.90	4.88%	18.36	19.64	81501	15530	3.72%
2025-06-13	19.22	18.46	-0.78	-4.05%	18.15	19.22	82841	15269	3.78%
2025-06-12	19.96	19.24	-0.64	-3.22%	19.21	19.97	64389	12529	2.94%
2025-06-11	20.02	19.88	-0.10	-0.50%	19.81	20.30	63108	12628	2.88%
2025-06-10	19.50	19.98	0.55	2.83%	19.20	20.06	93457	18534	4.26%
2025-06-09	18.93	19.43	0.59	3.13%	18.91	19.44	56874	10912	2.59%
2025-06-06	19.04	18.84	-0.21	-1.10%	18.65	19.12	36194	6822	1.65%
2025-06-05	18.98	19.05	0.00	0.00%	18.86	19.80	54103	10333	2.47%
2025-06-04	18.87	19.05	0.18	0.95%	18.87	19.19	50414	9595	2.30%
2025-06-03	18.47	18.87	0.38	2.06%	18.40	19.20	58501	11044	2.67%
2025-05-30	18.73	18.49	-0.18	-0.96%	18.26	18.89	33578	6203	1.53%
2025-05-29	18.35	18.67	0.29	1.58%	18.25	18.86	38694	7212	1.76%
2025-05-28	18.46	18.38	0.09	0.49%	18.21	18.58	32530	5985	1.48%
2025-05-27	18.39	18.29	-0.12	-0.65%	18.10	18.39	24862	4540	1.13%
2025-05-26	18.58	18.41	-0.09	-0.49%	18.01	18.58	51313	9346	2.34%
2025-05-23	18.69	18.50	-0.20	-1.07%	18.35	19.00	42541	7935	1.94%
2025-05-22	18.96	18.70	-0.26	-1.37%	18.61	19.13	35815	6728	1.63%
2025-05-21	18.94	18.96	-0.12	-0.63%	18.67	19.09	49548	9354	2.26%
2025-05-20	18.75	19.08	0.33	1.76%	18.56	19.17	59655	11293	2.72%
2025-05-19	18.53	18.75	0.52	2.85%	18.09	18.93	73799	13652	3.36%
2025-05-16	17.92	18.23	0.31	1.73%	17.62	18.47	67818	12330	3.09%
2025-05-15	18.25	17.92	-0.13	-0.72%	17.88	18.40	60167	10855	2.74%
2025-05-14	17.93	18.05	0.30	1.69%	17.60	18.23	91630	16371	4.18%
2025-05-13	19.79	17.75	-1.79	-9.16%	17.60	20.10	167456	30961	7.63%
2025-05-12	18.86	19.54	0.67	3.55%	18.83	20.20	98216	19260	4.48%
2025-05-09	19.01	18.87	-0.06	-0.32%	18.77	19.48	68311	12994	3.11%
2025-05-08	18.58	18.93	0.18	0.96%	18.53	19.09	58055	10980	2.65%
2025-05-07	18.65	18.75	0.35	1.90%	18.33	18.95	72685	13502	3.31%
2025-05-06	18.20	18.40	0.33	1.83%	18.17	18.46	57504	10525	2.62%
2025-04-30	18.60	18.07	-0.31	-1.69%	18.01	18.65	113231	20767	5.16%
2025-04-29	16.86	18.38	1.67	9.99%	16.72	18.38	84682	15147	3.86%
2025-04-28	17.17	16.71	-0.30	-1.76%	16.67	17.30	45240	7620	2.06%
2025-04-25	17.11	17.01	0.01	0.06%	16.70	17.34	44915	7639	2.05%
2025-04-24	17.94	17.00	-0.90	-5.03%	16.77	18.24	76067	13186	3.47%