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(%) |
| 2022-05-19 | 5.66 | 5.83 | 5.60 | 5.78 | 0.10 | 1.76 | 16,501 | 946 | 4.05 | 0.76 |
| 2022-05-18 | 5.50 | 5.75 | 5.48 | 5.68 | 0.13 | 2.34 | 17,993 | 1,019 | 4.86 | 0.83 |
| 2022-05-17 | 5.56 | 5.75 | 5.47 | 5.55 | -0.08 | -1.42 | 14,993 | 829 | 4.97 | 0.69 |
| 2022-05-16 | 5.61 | 5.69 | 5.54 | 5.63 | 0.06 | 1.08 | 20,341 | 1,142 | 2.69 | 0.94 |
| 2022-05-13 | 5.59 | 5.70 | 5.51 | 5.57 | 0.03 | 0.54 | 21,720 | 1,219 | 3.43 | 1.00 |
| 2022-05-12 | 5.39 | 5.55 | 5.39 | 5.54 | 0.10 | 1.84 | 21,741 | 1,192 | 2.94 | 1.00 |
| 2022-05-11 | 5.49 | 5.66 | 5.43 | 5.44 | -0.03 | -0.55 | 26,010 | 1,440 | 4.20 | 1.20 |
| 2022-05-10 | 5.45 | 5.56 | 5.43 | 5.47 | -0.01 | -0.18 | 24,880 | 1,364 | 2.37 | 1.14 |
| 2022-05-09 | 5.34 | 5.60 | 5.32 | 5.48 | 0.08 | 1.48 | 29,670 | 1,633 | 5.19 | 1.37 |
| 2022-05-06 | 5.36 | 5.72 | 5.23 | 5.40 | 0.03 | 0.56 | 45,890 | 2,542 | 9.12 | 2.11 |
| 2022-05-05 | 5.30 | 5.49 | 5.22 | 5.37 | 0.07 | 1.32 | 35,907 | 1,921 | 5.09 | 1.65 |
| 2022-04-29 | 5.02 | 5.30 | 5.02 | 5.30 | 0.23 | 4.54 | 50,192 | 2,625 | 5.52 | 2.31 |
| 2022-04-28 | 5.28 | 5.31 | 5.00 | 5.07 | -0.34 | -6.28 | 80,064 | 4,091 | 5.73 | 3.68 |
| 2022-04-27 | 5.38 | 5.46 | 5.38 | 5.41 | -0.57 | -9.53 | 90,904 | 4,899 | 1.34 | 4.18 |
| 2022-04-26 | 6.40 | 6.50 | 5.98 | 5.98 | -0.66 | -9.94 | 74,518 | 4,505 | 7.83 | 3.43 |
| 2022-04-25 | 7.16 | 7.58 | 6.55 | 6.64 | -0.30 | -4.32 | 189,030 | 13,174 | 14.84 | 8.70 |
| 2022-04-22 | 6.37 | 6.94 | 6.21 | 6.94 | 0.63 | 9.98 | 67,989 | 4,592 | 11.57 | 3.13 |
| 2022-04-21 | 6.47 | 6.64 | 6.30 | 6.31 | -0.14 | -2.17 | 31,221 | 2,022 | 5.27 | 1.44 |
| 2022-04-20 | 6.48 | 6.68 | 6.37 | 6.45 | -0.03 | -0.46 | 22,386 | 1,462 | 4.78 | 1.03 |
| 2022-04-19 | 6.31 | 6.50 | 6.17 | 6.48 | 0.26 | 4.18 | 22,427 | 1,436 | 5.31 | 1.03 |
| 2022-04-18 | 6.06 | 6.26 | 5.94 | 6.22 | 0.10 | 1.63 | 16,964 | 1,044 | 5.23 | 0.78 |
| 2022-04-15 | 6.40 | 6.41 | 6.11 | 6.12 | -0.21 | -3.32 | 18,866 | 1,169 | 4.74 | 0.87 |
| 2022-04-14 | 6.30 | 6.37 | 6.29 | 6.33 | 0.03 | 0.48 | 9,661 | 612 | 1.27 | 0.44 |
| 2022-04-13 | 6.44 | 6.44 | 6.25 | 6.30 | -0.14 | -2.17 | 14,443 | 913 | 2.95 | 0.66 |
| 2022-04-12 | 6.38 | 6.45 | 6.15 | 6.44 | 0.15 | 2.38 | 14,516 | 914 | 4.77 | 0.67 |
| 2022-04-11 | 6.44 | 6.44 | 6.22 | 6.29 | -0.10 | -1.56 | 16,904 | 1,067 | 3.44 | 0.78 |
| 2022-04-08 | 6.52 | 6.61 | 6.31 | 6.39 | -0.12 | -1.84 | 16,772 | 1,074 | 4.61 | 0.77 |
| 2022-04-07 | 6.70 | 6.71 | 6.50 | 6.51 | -0.19 | -2.84 | 16,668 | 1,095 | 3.13 | 0.77 |
| 2022-04-06 | 6.43 | 6.70 | 6.43 | 6.70 | 0.27 | 4.20 | 33,283 | 2,208 | 4.20 | 1.53 |
| 2022-04-01 | 6.54 | 6.54 | 6.37 | 6.43 | -0.11 | -1.68 | 19,296 | 1,241 | 2.60 | 0.89 |
进入关怀模式
