哈森股份(603958) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-21 | 7.50 | 7.73 | 7.35 | 7.58 | 0.15 | 2.02 | 32,666 | 2,477 | 5.11 | 1.50 |
| 2020-09-18 | 7.34 | 7.45 | 7.25 | 7.43 | 0.09 | 1.23 | 13,025 | 960 | 2.72 | 0.60 |
| 2020-09-17 | 7.22 | 7.43 | 7.14 | 7.34 | 0.15 | 2.09 | 15,640 | 1,143 | 4.03 | 0.72 |
| 2020-09-16 | 7.24 | 7.24 | 7.11 | 7.19 | -0.01 | -0.14 | 9,835 | 705 | 1.81 | 0.45 |
| 2020-09-15 | 7.60 | 7.60 | 7.10 | 7.20 | -0.06 | -0.83 | 17,843 | 1,290 | 6.89 | 0.82 |
| 2020-09-14 | 7.20 | 7.34 | 7.18 | 7.26 | 0.06 | 0.83 | 8,826 | 642 | 2.22 | 0.41 |
| 2020-09-11 | 7.13 | 7.27 | 7.02 | 7.20 | 0.09 | 1.27 | 13,444 | 963 | 3.52 | 0.62 |
| 2020-09-10 | 7.44 | 7.46 | 7.11 | 7.11 | -0.30 | -4.05 | 21,589 | 1,572 | 4.72 | 0.99 |
| 2020-09-09 | 7.56 | 7.67 | 7.39 | 7.41 | -0.19 | -2.50 | 29,084 | 2,200 | 3.68 | 1.34 |
| 2020-09-08 | 7.38 | 7.63 | 7.38 | 7.60 | 0.15 | 2.01 | 18,601 | 1,406 | 3.36 | 0.86 |
| 2020-09-07 | 7.49 | 7.61 | 7.39 | 7.45 | 0.00 | 0.00 | 26,761 | 2,010 | 2.95 | 1.23 |
| 2020-09-04 | 7.32 | 7.48 | 7.22 | 7.45 | 0.09 | 1.22 | 14,735 | 1,084 | 3.53 | 0.68 |
| 2020-09-03 | 7.41 | 7.49 | 7.33 | 7.36 | -0.05 | -0.67 | 11,661 | 865 | 2.16 | 0.54 |
| 2020-09-02 | 7.36 | 7.43 | 7.35 | 7.41 | 0.02 | 0.27 | 12,553 | 928 | 1.08 | 0.58 |
| 2020-09-01 | 7.44 | 7.44 | 7.32 | 7.39 | -0.03 | -0.40 | 17,446 | 1,285 | 1.62 | 0.80 |
| 2020-08-31 | 7.58 | 7.59 | 7.38 | 7.42 | -0.14 | -1.85 | 16,943 | 1,273 | 2.78 | 0.78 |
| 2020-08-28 | 7.53 | 7.61 | 7.45 | 7.56 | 0.03 | 0.40 | 22,143 | 1,669 | 2.12 | 1.02 |
| 2020-08-27 | 7.38 | 7.60 | 7.35 | 7.53 | 0.15 | 2.03 | 22,862 | 1,716 | 3.39 | 1.05 |
| 2020-08-26 | 7.50 | 7.53 | 7.37 | 7.38 | -0.11 | -1.47 | 9,098 | 677 | 2.14 | 0.42 |
| 2020-08-25 | 7.46 | 7.55 | 7.42 | 7.49 | 0.01 | 0.13 | 12,848 | 960 | 1.74 | 0.59 |
| 2020-08-24 | 7.54 | 7.55 | 7.38 | 7.48 | 0.01 | 0.13 | 7,851 | 586 | 2.28 | 0.36 |
| 2020-08-21 | 7.41 | 7.63 | 7.41 | 7.47 | 0.05 | 0.67 | 13,324 | 1,003 | 2.97 | 0.61 |
| 2020-08-20 | 7.53 | 7.53 | 7.39 | 7.42 | -0.11 | -1.46 | 9,838 | 731 | 1.86 | 0.45 |
| 2020-08-19 | 7.69 | 7.69 | 7.43 | 7.53 | -0.08 | -1.05 | 17,697 | 1,331 | 3.42 | 0.81 |
| 2020-08-18 | 7.58 | 7.66 | 7.54 | 7.61 | 0.02 | 0.26 | 13,504 | 1,028 | 1.58 | 0.62 |
| 2020-08-17 | 7.51 | 7.63 | 7.49 | 7.59 | 0.07 | 0.93 | 14,363 | 1,086 | 1.86 | 0.66 |
| 2020-08-14 | 7.39 | 7.54 | 7.36 | 7.52 | 0.09 | 1.21 | 12,911 | 964 | 2.42 | 0.59 |
| 2020-08-13 | 7.32 | 7.50 | 7.32 | 7.43 | 0.12 | 1.64 | 13,416 | 997 | 2.46 | 0.62 |
| 2020-08-12 | 7.44 | 7.44 | 7.22 | 7.31 | -0.09 | -1.22 | 15,716 | 1,145 | 2.97 | 0.72 |
| 2020-08-11 | 7.62 | 7.65 | 7.34 | 7.40 | -0.19 | -2.50 | 27,105 | 2,025 | 4.08 | 1.25 |
| 2020-08-10 | 7.50 | 7.67 | 7.41 | 7.59 | 0.09 | 1.20 | 23,642 | 1,798 | 3.47 | 1.09 |
| 2020-08-07 | 7.69 | 7.69 | 7.37 | 7.50 | -0.07 | -0.92 | 23,048 | 1,721 | 4.23 | 1.06 |
| 2020-08-06 | 7.63 | 7.69 | 7.50 | 7.57 | -0.10 | -1.30 | 26,282 | 1,993 | 2.48 | 1.21 |
| 2020-08-05 | 7.72 | 7.84 | 7.65 | 7.67 | -0.03 | -0.39 | 24,400 | 1,884 | 2.47 | 1.12 |
| 2020-08-04 | 7.75 | 7.77 | 7.61 | 7.70 | -0.07 | -0.90 | 16,573 | 1,277 | 2.06 | 0.76 |
| 2020-08-03 | 7.66 | 7.79 | 7.61 | 7.77 | 0.18 | 2.37 | 23,931 | 1,844 | 2.37 | 1.10 |
| 2020-07-31 | 7.70 | 7.70 | 7.50 | 7.59 | 0.02 | 0.26 | 16,972 | 1,287 | 2.64 | 0.78 |
| 2020-07-30 | 7.66 | 7.67 | 7.56 | 7.57 | -0.08 | -1.05 | 11,869 | 901 | 1.44 | 0.55 |
| 2020-07-29 | 7.61 | 7.66 | 7.48 | 7.65 | 0.05 | 0.66 | 15,100 | 1,144 | 2.37 | 0.69 |
| 2020-07-28 | 7.61 | 7.69 | 7.52 | 7.60 | -0.05 | -0.65 | 9,535 | 725 | 2.22 | 0.44 |
| 2020-07-27 | 7.63 | 7.72 | 7.43 | 7.68 | 0.07 | 0.92 | 15,858 | 1,199 | 3.81 | 0.73 |
| 2020-07-24 | 7.74 | 7.87 | 7.53 | 7.61 | -0.14 | -1.81 | 26,871 | 2,078 | 4.39 | 1.24 |
| 2020-07-23 | 7.45 | 7.85 | 7.41 | 7.75 | 0.19 | 2.51 | 34,360 | 2,625 | 5.82 | 1.58 |
| 2020-07-22 | 7.88 | 7.88 | 7.50 | 7.56 | 0.00 | 0.00 | 20,768 | 1,578 | 5.03 | 0.96 |
| 2020-07-21 | 7.56 | 7.65 | 7.53 | 7.56 | 0.00 | 0.00 | 15,665 | 1,188 | 1.59 | 0.72 |
| 2020-07-20 | 7.28 | 7.62 | 7.28 | 7.56 | 0.32 | 4.42 | 18,783 | 1,403 | 4.70 | 0.86 |
| 2020-07-17 | 7.30 | 7.46 | 7.20 | 7.24 | -0.17 | -2.29 | 16,689 | 1,219 | 3.51 | 0.77 |
| 2020-07-16 | 8.00 | 8.00 | 7.34 | 7.41 | 0.05 | 0.68 | 30,323 | 2,280 | 8.97 | 1.40 |
| 2020-07-15 | 7.58 | 7.64 | 7.36 | 7.36 | -0.21 | -2.77 | 17,097 | 1,284 | 3.70 | 0.79 |
| 2020-07-14 | 7.64 | 7.70 | 7.43 | 7.57 | -0.06 | -0.79 | 20,686 | 1,560 | 3.54 | 0.95 |
| 2020-07-13 | 7.48 | 7.69 | 7.48 | 7.63 | 0.09 | 1.19 | 23,661 | 1,795 | 2.79 | 1.09 |
| 2020-07-10 | 7.65 | 7.76 | 7.47 | 7.54 | -0.11 | -1.44 | 25,478 | 1,935 | 3.79 | 1.17 |
| 2020-07-09 | 7.77 | 7.77 | 7.40 | 7.65 | 0.29 | 3.94 | 32,617 | 2,466 | 5.03 | 1.50 |
| 2020-07-08 | 7.31 | 7.38 | 7.22 | 7.36 | 0.05 | 0.68 | 19,302 | 1,409 | 2.19 | 0.89 |
| 2020-07-07 | 7.20 | 7.34 | 7.12 | 7.31 | 0.12 | 1.67 | 24,135 | 1,752 | 3.06 | 1.11 |
| 2020-07-06 | 7.00 | 7.20 | 7.00 | 7.19 | 0.20 | 2.86 | 24,314 | 1,732 | 2.86 | 1.12 |
| 2020-07-03 | 6.96 | 7.05 | 6.90 | 6.99 | 0.04 | 0.58 | 13,444 | 938 | 2.16 | 0.62 |
| 2020-07-02 | 6.88 | 6.96 | 6.86 | 6.95 | 0.07 | 1.02 | 11,039 | 764 | 1.45 | 0.51 |
| 2020-07-01 | 6.86 | 6.95 | 6.83 | 6.88 | 0.02 | 0.29 | 13,037 | 898 | 1.75 | 0.60 |
