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(%) |
| 2019-08-23 | 7.37 | 7.40 | 7.30 | 7.35 | -0.01 | -0.14 | 7,568 | 556 | 1.36 | 0.35 |
| 2019-08-22 | 7.39 | 7.42 | 7.29 | 7.36 | -0.03 | -0.41 | 6,548 | 481 | 1.76 | 0.30 |
| 2019-08-21 | 7.37 | 7.42 | 7.31 | 7.39 | 0.02 | 0.27 | 4,524 | 333 | 1.49 | 0.21 |
| 2019-08-20 | 7.45 | 7.56 | 7.34 | 7.37 | -0.01 | -0.14 | 8,529 | 632 | 2.98 | 0.39 |
| 2019-08-19 | 7.21 | 7.39 | 7.18 | 7.38 | 0.17 | 2.36 | 8,976 | 657 | 2.91 | 0.41 |
| 2019-08-16 | 7.15 | 7.26 | 7.12 | 7.21 | 0.02 | 0.28 | 7,788 | 562 | 1.95 | 0.36 |
| 2019-08-15 | 7.08 | 7.20 | 7.01 | 7.19 | 0.03 | 0.42 | 6,870 | 487 | 2.65 | 0.32 |
| 2019-08-14 | 7.22 | 7.25 | 7.13 | 7.16 | 0.00 | 0.00 | 9,300 | 670 | 1.68 | 0.43 |
| 2019-08-13 | 7.11 | 7.22 | 7.08 | 7.16 | -0.03 | -0.42 | 4,156 | 297 | 1.95 | 0.19 |
| 2019-08-12 | 7.08 | 7.20 | 6.99 | 7.19 | 0.10 | 1.41 | 5,701 | 407 | 2.96 | 0.26 |
| 2019-08-09 | 7.14 | 7.22 | 7.07 | 7.09 | -0.06 | -0.84 | 4,800 | 342 | 2.10 | 0.22 |
| 2019-08-08 | 7.18 | 7.22 | 7.13 | 7.15 | -0.03 | -0.42 | 5,327 | 382 | 1.25 | 0.25 |
| 2019-08-07 | 7.13 | 7.22 | 7.13 | 7.18 | 0.03 | 0.42 | 10,669 | 765 | 1.26 | 0.49 |
| 2019-08-06 | 7.37 | 7.37 | 7.02 | 7.15 | -0.27 | -3.64 | 10,732 | 767 | 4.72 | 0.49 |
| 2019-08-05 | 7.34 | 7.54 | 7.26 | 7.42 | 0.06 | 0.82 | 7,797 | 579 | 3.80 | 0.36 |
| 2019-08-02 | 7.56 | 7.56 | 7.32 | 7.36 | -0.19 | -2.52 | 9,342 | 692 | 3.18 | 0.43 |
| 2019-08-01 | 7.63 | 7.68 | 7.54 | 7.55 | -0.13 | -1.69 | 8,102 | 614 | 1.82 | 0.37 |
| 2019-07-31 | 7.78 | 7.78 | 7.62 | 7.68 | -0.04 | -0.52 | 6,021 | 463 | 2.07 | 0.28 |
| 2019-07-30 | 7.68 | 7.77 | 7.66 | 7.72 | 0.06 | 0.78 | 5,930 | 458 | 1.44 | 0.27 |
| 2019-07-29 | 7.64 | 7.69 | 7.63 | 7.66 | 0.00 | 0.00 | 5,517 | 422 | 0.78 | 0.25 |
| 2019-07-26 | 7.74 | 7.74 | 7.61 | 7.66 | -0.06 | -0.78 | 9,500 | 728 | 1.68 | 0.44 |
| 2019-07-25 | 7.74 | 7.79 | 7.66 | 7.72 | -0.03 | -0.39 | 5,833 | 451 | 1.68 | 0.27 |
| 2019-07-24 | 7.68 | 7.84 | 7.67 | 7.75 | 0.10 | 1.31 | 6,744 | 523 | 2.22 | 0.31 |
| 2019-07-23 | 7.63 | 7.67 | 7.56 | 7.65 | 0.03 | 0.39 | 4,892 | 372 | 1.44 | 0.23 |
| 2019-07-22 | 7.93 | 7.93 | 7.53 | 7.62 | -0.20 | -2.56 | 9,026 | 690 | 5.12 | 0.42 |
| 2019-07-19 | 7.81 | 7.96 | 7.80 | 7.82 | 0.04 | 0.51 | 6,389 | 503 | 2.06 | 0.29 |
| 2019-07-18 | 8.02 | 8.02 | 7.77 | 7.78 | -0.24 | -2.99 | 7,023 | 549 | 3.12 | 0.32 |
| 2019-07-17 | 7.93 | 8.04 | 7.91 | 8.02 | 0.02 | 0.25 | 5,738 | 458 | 1.63 | 0.26 |
| 2019-07-16 | 7.92 | 8.00 | 7.90 | 8.00 | 0.08 | 1.01 | 5,686 | 452 | 1.26 | 0.26 |
| 2019-07-15 | 7.86 | 7.95 | 7.68 | 7.92 | 0.08 | 1.02 | 7,340 | 575 | 3.44 | 0.34 |
| 2019-07-12 | 7.84 | 7.88 | 7.77 | 7.84 | 0.04 | 0.51 | 7,173 | 562 | 1.41 | 0.33 |
| 2019-07-11 | 7.79 | 7.93 | 7.73 | 7.80 | 0.02 | 0.26 | 7,944 | 623 | 2.57 | 0.37 |
| 2019-07-10 | 7.85 | 7.88 | 7.75 | 7.78 | 0.02 | 0.26 | 7,978 | 624 | 1.68 | 0.37 |
| 2019-07-09 | 7.66 | 7.83 | 7.66 | 7.76 | 0.04 | 0.52 | 7,238 | 561 | 2.20 | 0.33 |
| 2019-07-08 | 8.08 | 8.12 | 7.71 | 7.72 | -0.40 | -4.93 | 19,872 | 1,556 | 5.05 | 0.91 |
| 2019-07-05 | 8.03 | 8.18 | 8.02 | 8.12 | 0.06 | 0.74 | 9,186 | 743 | 1.99 | 0.42 |
| 2019-07-04 | 8.09 | 8.11 | 8.00 | 8.06 | 0.02 | 0.25 | 8,106 | 654 | 1.37 | 0.37 |
| 2019-07-03 | 8.19 | 8.20 | 8.01 | 8.04 | -0.08 | -0.99 | 8,580 | 693 | 2.34 | 0.39 |
| 2019-07-02 | 8.14 | 8.25 | 8.07 | 8.12 | -0.05 | -0.61 | 12,790 | 1,042 | 2.20 | 0.59 |
| 2019-07-01 | 8.09 | 8.23 | 8.07 | 8.17 | 0.24 | 3.03 | 15,163 | 1,237 | 2.02 | 0.70 |
