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(%) |
| 2021-02-24 | 5.77 | 5.88 | 5.60 | 5.83 | 0.08 | 1.39 | 10,295 | 599 | 4.87 | 0.47 |
| 2021-02-23 | 5.61 | 5.85 | 5.61 | 5.75 | 0.01 | 0.17 | 15,553 | 894 | 4.18 | 0.72 |
| 2021-02-22 | 5.62 | 5.88 | 5.60 | 5.74 | 0.12 | 2.14 | 23,439 | 1,351 | 4.98 | 1.08 |
| 2021-02-19 | 5.22 | 5.64 | 5.14 | 5.62 | 0.39 | 7.46 | 27,757 | 1,521 | 9.56 | 1.28 |
| 2021-02-18 | 4.99 | 5.27 | 4.99 | 5.23 | 0.25 | 5.02 | 19,144 | 989 | 5.62 | 0.88 |
| 2021-02-10 | 4.84 | 5.00 | 4.76 | 4.98 | 0.10 | 2.05 | 8,488 | 418 | 4.92 | 0.39 |
| 2021-02-09 | 4.80 | 4.90 | 4.80 | 4.88 | 0.03 | 0.62 | 6,722 | 326 | 2.06 | 0.31 |
| 2021-02-08 | 4.83 | 4.86 | 4.75 | 4.85 | 0.04 | 0.83 | 7,615 | 366 | 2.29 | 0.35 |
| 2021-02-05 | 4.71 | 5.03 | 4.69 | 4.81 | 0.12 | 2.56 | 17,077 | 827 | 7.25 | 0.79 |
| 2021-02-04 | 4.82 | 4.85 | 4.60 | 4.69 | -0.15 | -3.10 | 13,302 | 629 | 5.17 | 0.61 |
| 2021-02-03 | 4.97 | 4.97 | 4.82 | 4.84 | -0.09 | -1.83 | 9,887 | 483 | 3.04 | 0.45 |
| 2021-02-02 | 4.90 | 5.00 | 4.84 | 4.93 | 0.03 | 0.61 | 12,073 | 596 | 3.27 | 0.56 |
| 2021-02-01 | 5.02 | 5.10 | 4.88 | 4.90 | -0.09 | -1.80 | 14,139 | 703 | 4.41 | 0.65 |
| 2021-01-29 | 5.12 | 5.17 | 4.92 | 4.99 | -0.13 | -2.54 | 15,450 | 780 | 4.88 | 0.71 |
| 2021-01-28 | 5.02 | 5.22 | 5.02 | 5.12 | 0.02 | 0.39 | 11,771 | 604 | 3.92 | 0.54 |
| 2021-01-27 | 5.10 | 5.17 | 5.06 | 5.10 | 0.01 | 0.20 | 9,034 | 461 | 2.16 | 0.42 |
| 2021-01-26 | 5.10 | 5.22 | 5.04 | 5.09 | -0.01 | -0.20 | 13,301 | 684 | 3.53 | 0.61 |
| 2021-01-25 | 5.14 | 5.17 | 5.04 | 5.10 | -0.08 | -1.54 | 13,262 | 676 | 2.51 | 0.61 |
| 2021-01-22 | 5.26 | 5.26 | 5.13 | 5.18 | -0.07 | -1.33 | 10,533 | 545 | 2.48 | 0.48 |
| 2021-01-21 | 5.27 | 5.32 | 5.20 | 5.25 | 0.00 | 0.00 | 10,966 | 577 | 2.29 | 0.50 |
| 2021-01-20 | 5.38 | 5.38 | 5.24 | 5.25 | -0.10 | -1.87 | 15,059 | 797 | 2.62 | 0.69 |
| 2021-01-19 | 5.23 | 5.37 | 5.18 | 5.35 | 0.12 | 2.29 | 19,479 | 1,034 | 3.63 | 0.90 |
| 2021-01-18 | 5.17 | 5.31 | 5.15 | 5.23 | 0.07 | 1.36 | 18,575 | 973 | 3.10 | 0.85 |
| 2021-01-15 | 5.05 | 5.22 | 4.99 | 5.16 | 0.13 | 2.58 | 21,855 | 1,126 | 4.57 | 1.01 |
| 2021-01-14 | 5.03 | 5.13 | 4.99 | 5.03 | 0.00 | 0.00 | 15,361 | 775 | 2.78 | 0.71 |
| 2021-01-13 | 5.29 | 5.29 | 5.02 | 5.03 | -0.19 | -3.64 | 20,403 | 1,039 | 5.17 | 0.94 |
| 2021-01-12 | 5.22 | 5.39 | 5.19 | 5.22 | 0.00 | 0.00 | 16,117 | 851 | 3.83 | 0.74 |
| 2021-01-11 | 5.44 | 5.46 | 5.16 | 5.22 | -0.23 | -4.22 | 29,543 | 1,556 | 5.50 | 1.36 |
| 2021-01-08 | 5.54 | 5.68 | 5.36 | 5.45 | -0.09 | -1.62 | 18,312 | 1,008 | 5.78 | 0.84 |
| 2021-01-07 | 5.83 | 5.83 | 5.46 | 5.54 | -0.29 | -4.97 | 28,672 | 1,607 | 6.35 | 1.32 |
| 2021-01-06 | 6.11 | 6.11 | 5.79 | 5.83 | -0.28 | -4.58 | 27,326 | 1,614 | 5.24 | 1.26 |
| 2021-01-05 | 6.16 | 6.19 | 6.03 | 6.11 | -0.06 | -0.97 | 12,758 | 778 | 2.59 | 0.59 |
| 2021-01-04 | 6.18 | 6.32 | 6.10 | 6.17 | 0.01 | 0.16 | 14,997 | 926 | 3.57 | 0.69 |
