网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

哈森股份 (603958)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.51
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.41 52周最低:6.03

哈森股份(603958) 历史交易数据

      下载数据
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(%)
2020-09-217.507.737.357.580.152.0232,6662,4775.111.50
2020-09-187.347.457.257.430.091.2313,0259602.720.60
2020-09-177.227.437.147.340.152.0915,6401,1434.030.72
2020-09-167.247.247.117.19-0.01-0.149,8357051.810.45
2020-09-157.607.607.107.20-0.06-0.8317,8431,2906.890.82
2020-09-147.207.347.187.260.060.838,8266422.220.41
2020-09-117.137.277.027.200.091.2713,4449633.520.62
2020-09-107.447.467.117.11-0.30-4.0521,5891,5724.720.99
2020-09-097.567.677.397.41-0.19-2.5029,0842,2003.681.34
2020-09-087.387.637.387.600.152.0118,6011,4063.360.86
2020-09-077.497.617.397.450.000.0026,7612,0102.951.23
2020-09-047.327.487.227.450.091.2214,7351,0843.530.68
2020-09-037.417.497.337.36-0.05-0.6711,6618652.160.54
2020-09-027.367.437.357.410.020.2712,5539281.080.58
2020-09-017.447.447.327.39-0.03-0.4017,4461,2851.620.80
2020-08-317.587.597.387.42-0.14-1.8516,9431,2732.780.78
2020-08-287.537.617.457.560.030.4022,1431,6692.121.02
2020-08-277.387.607.357.530.152.0322,8621,7163.391.05
2020-08-267.507.537.377.38-0.11-1.479,0986772.140.42
2020-08-257.467.557.427.490.010.1312,8489601.740.59
2020-08-247.547.557.387.480.010.137,8515862.280.36
2020-08-217.417.637.417.470.050.6713,3241,0032.970.61
2020-08-207.537.537.397.42-0.11-1.469,8387311.860.45
2020-08-197.697.697.437.53-0.08-1.0517,6971,3313.420.81
2020-08-187.587.667.547.610.020.2613,5041,0281.580.62
2020-08-177.517.637.497.590.070.9314,3631,0861.860.66
2020-08-147.397.547.367.520.091.2112,9119642.420.59
2020-08-137.327.507.327.430.121.6413,4169972.460.62
2020-08-127.447.447.227.31-0.09-1.2215,7161,1452.970.72
2020-08-117.627.657.347.40-0.19-2.5027,1052,0254.081.25
2020-08-107.507.677.417.590.091.2023,6421,7983.471.09
2020-08-077.697.697.377.50-0.07-0.9223,0481,7214.231.06
2020-08-067.637.697.507.57-0.10-1.3026,2821,9932.481.21
2020-08-057.727.847.657.67-0.03-0.3924,4001,8842.471.12
2020-08-047.757.777.617.70-0.07-0.9016,5731,2772.060.76
2020-08-037.667.797.617.770.182.3723,9311,8442.371.10
2020-07-317.707.707.507.590.020.2616,9721,2872.640.78
2020-07-307.667.677.567.57-0.08-1.0511,8699011.440.55
2020-07-297.617.667.487.650.050.6615,1001,1442.370.69
2020-07-287.617.697.527.60-0.05-0.659,5357252.220.44
2020-07-277.637.727.437.680.070.9215,8581,1993.810.73
2020-07-247.747.877.537.61-0.14-1.8126,8712,0784.391.24
2020-07-237.457.857.417.750.192.5134,3602,6255.821.58
2020-07-227.887.887.507.560.000.0020,7681,5785.030.96
2020-07-217.567.657.537.560.000.0015,6651,1881.590.72
2020-07-207.287.627.287.560.324.4218,7831,4034.700.86
2020-07-177.307.467.207.24-0.17-2.2916,6891,2193.510.77
2020-07-168.008.007.347.410.050.6830,3232,2808.971.40
2020-07-157.587.647.367.36-0.21-2.7717,0971,2843.700.79
2020-07-147.647.707.437.57-0.06-0.7920,6861,5603.540.95
2020-07-137.487.697.487.630.091.1923,6611,7952.791.09
2020-07-107.657.767.477.54-0.11-1.4425,4781,9353.791.17
2020-07-097.777.777.407.650.293.9432,6172,4665.031.50
2020-07-087.317.387.227.360.050.6819,3021,4092.190.89
2020-07-077.207.347.127.310.121.6724,1351,7523.061.11
2020-07-067.007.207.007.190.202.8624,3141,7322.861.12
2020-07-036.967.056.906.990.040.5813,4449382.160.62
2020-07-026.886.966.866.950.071.0211,0397641.450.51
2020-07-016.866.956.836.880.020.2913,0378981.750.60
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020