哈森股份（603958）历史行情

以下为哈森股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	18.000	17.310	18.200	17.270	-0.480	-2.698%	605.81万	1.07亿	2.762%
2026-10-09	17.710	17.790	17.950	16.940	0.080	0.452%	6.57万	0.00亿	0.000%
2026-10-08	17.680	17.710	18.380	17.530	-0.290	-1.611%	6.28万	0.00亿	0.000%
2026-10-07	18.500	18.000	18.750	17.960	-0.590	-3.174%	705.22万	1.29亿	3.215%
2026-10-06	18.500	18.000	18.750	17.960	-0.590	-3.174%	705.22万	1.29亿	3.215%
2026-10-05	18.500	18.000	18.750	17.960	-0.590	-3.174%	705.22万	1.29亿	3.215%
2026-10-02	18.500	18.000	18.750	17.960	-0.590	-3.174%	705.22万	1.29亿	3.215%
2026-10-01	18.500	18.000	18.750	17.960	-0.590	-3.174%	705.22万	1.29亿	3.215%
2026-09-30	18.500	18.000	18.750	17.960	-0.590	-3.174%	7.05万	0.00亿	0.000%
2026-09-29	18.000	18.590	18.880	17.740	0.590	3.278%	9.58万	0.00亿	0.000%
2026-09-28	19.030	18.000	19.200	17.950	-0.700	-3.743%	8.24万	0.00亿	0.000%
2026-09-27	19.070	18.700	19.080	18.450	-0.230	-1.215%	1,042.02万	1.95亿	4.750%
2026-09-24	19.070	18.700	19.080	18.450	-0.230	-1.215%	10.42万	0.00亿	0.000%
2026-09-23	18.570	18.930	19.370	18.180	0.400	2.159%	17.21万	0.00亿	0.000%
2026-09-22	18.420	18.530	19.260	18.300	0.160	0.871%	21.45万	0.00亿	0.000%
2026-09-21	16.720	18.370	18.370	16.700	1.670	10.000%	21.28万	0.00亿	0.000%
2026-09-18	16.550	16.700	16.820	16.350	0.200	1.212%	7.58万	0.00亿	0.000%
2026-09-17	16.080	16.500	16.570	16.010	0.300	1.852%	8.11万	0.00亿	0.000%
2026-09-16	15.770	16.200	16.210	15.660	0.340	2.144%	8.41万	0.00亿	0.000%
2026-09-15	16.010	15.860	16.190	15.740	-0.260	-1.613%	8.92万	0.00亿	0.000%
2026-09-14	15.680	16.120	16.690	15.630	0.490	3.135%	15.62万	0.00亿	0.000%
2026-09-11	16.100	15.630	16.280	15.300	-0.470	-2.919%	14.16万	0.00亿	0.000%
2026-09-10	16.960	16.100	16.960	16.080	-1.250	-7.205%	17.87万	0.00亿	0.000%
2026-09-09	18.500	17.350	18.500	17.300	-1.610	-8.492%	18.15万	0.00亿	0.000%
2026-09-08	20.320	18.960	20.320	18.460	-1.350	-6.647%	19.35万	0.00亿	0.000%
2026-09-07	20.710	20.310	20.970	19.800	-0.400	-1.931%	16.41万	0.00亿	0.000%
2026-09-04	21.400	20.710	21.430	19.670	-0.760	-3.540%	21.90万	0.00亿	0.000%
2026-09-03	22.690	21.470	22.850	21.470	-2.380	-9.979%	25.65万	0.00亿	0.000%
2026-09-02	21.500	23.850	23.850	21.030	2.170	10.009%	32.63万	0.00亿	0.000%
2026-09-01	21.940	21.680	22.300	20.590	-0.920	-4.071%	26.65万	0.00亿	0.000%
2026-08-31	21.400	22.600	23.940	19.810	0.840	3.860%	34.42万	0.00亿	0.000%
2026-08-28	23.000	21.760	23.190	21.260	-1.860	-7.875%	34.02万	0.00亿	0.000%
2026-08-27	22.730	23.620	24.000	22.720	-0.050	-0.211%	35.79万	0.00亿	0.000%
2026-08-26	22.820	23.670	23.980	21.850	1.410	6.334%	42.82万	0.00亿	0.000%
2026-08-25	22.610	22.260	24.440	21.880	-0.350	-1.548%	45.61万	0.00亿	0.000%
2026-08-24	21.510	22.610	22.610	21.020	2.060	10.024%	43.68万	0.00亿	0.000%
2026-08-21	20.000	20.550	20.550	19.720	1.870	10.011%	15.34万	0.00亿	0.000%
2026-08-20	16.980	18.680	18.680	16.140	1.700	10.012%	16.88万	0.00亿	0.000%
2026-08-19	19.880	16.980	20.310	16.610	-1.480	-8.017%	30.85万	0.00亿	0.000%
2026-08-18	18.460	18.460	18.460	18.460	1.680	10.012%	1.10万	0.00亿	0.000%
2026-08-17	15.260	16.780	16.780	15.210	1.530	10.033%	2.56万	0.00亿	0.000%
2026-08-14	14.690	15.250	15.370	14.460	0.560	3.812%	5.68万	0.00亿	0.000%
2026-08-13	15.030	14.690	15.200	14.680	-0.250	-1.673%	2.46万	0.00亿	0.000%
2026-08-12	14.750	14.940	15.030	14.620	0.270	1.840%	2.94万	0.00亿	0.000%
2026-08-11	14.910	14.670	14.980	14.520	-0.220	-1.478%	2.95万	0.00亿	0.000%
2026-08-10	14.910	14.890	14.960	14.490	0.110	0.744%	3.12万	0.00亿	0.000%
2026-08-07	14.740	14.780	14.780	14.200	0.040	0.271%	3.45万	0.00亿	0.000%
2026-08-06	14.430	14.740	14.750	14.230	0.390	2.718%	3.59万	0.00亿	0.000%
2026-08-05	14.120	14.350	14.450	14.080	0.320	2.281%	3.28万	0.00亿	0.000%
2026-08-04	13.790	14.030	14.190	13.750	0.310	2.259%	3.72万	0.00亿	0.000%
2026-08-03	13.550	13.720	13.790	13.300	0.300	2.235%	3.72万	0.00亿	0.000%
2026-07-31	13.050	13.420	13.800	13.050	0.620	4.844%	6.46万	0.00亿	0.000%
2026-07-30	13.240	12.800	13.490	12.680	-0.540	-4.048%	4.77万	0.00亿	0.000%
2026-07-29	13.500	13.340	13.710	13.070	-0.320	-2.343%	7.38万	0.00亿	0.000%
2026-07-28	13.350	13.660	14.150	13.160	0.220	1.637%	7.90万	0.00亿	0.000%
2026-07-27	13.280	13.440	13.470	12.900	0.550	4.267%	4.84万	0.00亿	0.000%
2026-07-24	13.400	12.890	13.400	12.700	-0.520	-3.878%	5.21万	0.00亿	0.000%
2026-07-23	12.860	13.410	13.470	12.750	0.550	4.277%	6.53万	0.00亿	0.000%
2026-07-22	13.020	12.860	13.390	12.660	-0.310	-2.354%	6.59万	0.00亿	0.000%
2026-07-21	12.750	13.170	13.180	11.770	0.290	2.252%	9.78万	0.00亿	0.000%
2026-07-20	14.000	12.880	14.240	12.720	-0.990	-7.138%	6.47万	0.00亿	0.000%
2026-07-17	15.000	13.870	15.100	13.750	-1.240	-8.206%	5.26万	0.00亿	0.000%
2026-07-16	14.980	15.110	15.610	14.980	-0.130	-0.853%	3.51万	0.00亿	0.000%
2026-07-15	15.420	15.240	15.680	15.140	0.000	0.000%	3.37万	0.00亿	0.000%
2026-07-14	14.900	15.240	15.270	14.550	0.420	2.834%	4.49万	0.00亿	0.000%
2026-07-13	16.360	14.820	16.370	14.700	-0.810	-5.182%	6.89万	0.00亿	0.000%
2026-07-10	16.140	15.630	16.380	15.630	-0.620	-3.815%	4.98万	0.00亿	0.000%
2026-07-09	15.580	16.250	16.250	15.360	0.670	4.300%	5.01万	0.00亿	0.000%
2026-07-08	15.530	15.580	16.000	15.390	-0.100	-0.638%	4.52万	0.00亿	0.000%
2026-07-07	16.380	15.680	16.380	15.610	-0.630	-3.863%	3.71万	0.00亿	0.000%
2026-07-06	16.700	16.310	17.260	16.270	-0.570	-3.377%	3.73万	0.00亿	0.000%
2026-07-03	16.850	16.880	17.480	16.800	0.030	0.178%	3.96万	0.00亿	0.000%
2026-07-02	17.990	16.850	18.000	16.810	-1.140	-6.337%	5.99万	0.00亿	0.000%
2026-07-01	16.930	17.990	18.460	16.690	1.050	6.198%	7.82万	0.00亿	0.000%
2026-06-30	17.010	16.940	17.330	16.740	-0.180	-1.051%	4.15万	0.00亿	0.000%
2026-06-29	17.860	17.120	17.860	16.850	-0.540	-3.058%	5.20万	0.00亿	0.000%
2026-06-26	18.000	17.660	18.230	17.350	-0.590	-3.233%	5.11万	0.00亿	0.000%
2026-06-25	18.890	18.250	18.930	18.170	-0.650	-3.439%	4.95万	0.00亿	0.000%
2026-06-24	19.000	18.900	19.570	18.810	-0.450	-2.326%	4.23万	0.00亿	0.000%
2026-06-23	19.590	19.350	19.920	18.930	-0.150	-0.769%	4.35万	0.00亿	0.000%
2026-06-22	20.220	19.500	20.230	18.600	-0.920	-4.505%	8.16万	0.00亿	0.000%
2026-06-18	20.400	20.420	20.920	20.000	-0.030	-0.147%	4.72万	0.00亿	0.000%
2026-06-17	20.300	20.450	21.090	20.150	0.190	0.938%	5.17万	0.00亿	0.000%
2026-06-16	19.610	20.260	20.940	19.180	0.610	3.104%	6.59万	0.00亿	0.000%
2026-06-15	19.190	19.650	20.220	19.040	0.560	2.933%	6.21万	0.00亿	0.000%
2026-06-12	19.010	19.090	19.600	19.010	0.040	0.210%	3.90万	0.00亿	0.000%
2026-06-11	19.380	19.050	19.470	18.750	-0.330	-1.703%	3.17万	0.00亿	0.000%
2026-06-10	19.500	19.380	19.700	18.790	-0.360	-1.824%	4.63万	0.00亿	0.000%
2026-06-09	19.560	19.740	19.990	19.390	0.180	0.920%	4.07万	0.00亿	0.000%
2026-06-08	19.800	19.560	20.010	19.000	-0.460	-2.298%	4.92万	0.00亿	0.000%
2026-06-05	20.490	20.020	20.800	19.950	-0.480	-2.341%	4.75万	0.00亿	0.000%
2026-06-04	21.130	20.500	21.150	20.000	-0.570	-2.705%	4.68万	0.00亿	0.000%
2026-06-03	21.060	21.070	21.640	20.710	0.010	0.047%	4.95万	0.00亿	0.000%
2026-06-02	21.430	21.060	21.760	20.870	-0.250	-1.173%	4.71万	0.00亿	0.000%
2026-06-01	20.500	21.310	22.270	20.410	0.600	2.897%	7.54万	0.00亿	0.000%
2026-05-29	21.660	20.710	21.990	20.460	-1.090	-5.000%	6.56万	0.00亿	0.000%
2026-05-28	22.040	21.800	22.590	21.650	-0.450	-2.022%	5.56万	0.00亿	0.000%
2026-05-27	22.910	22.250	23.460	21.450	-0.750	-3.261%	8.80万	0.00亿	0.000%
2026-05-26	23.370	23.000	24.470	22.400	-1.310	-5.389%	10.84万	0.00亿	0.000%
2026-05-25	25.690	24.310	26.800	24.240	-0.400	-1.619%	12.78万	0.00亿	0.000%
2026-05-22	23.840	24.710	25.270	23.160	1.400	6.006%	9.95万	0.00亿	0.000%
2026-05-21	23.150	23.310	24.830	23.150	-0.490	-2.059%	9.82万	0.00亿	0.000%
2026-05-20	23.540	23.800	24.530	23.200	0.030	0.126%	7.78万	0.00亿	0.000%
2026-05-19	23.280	23.770	23.880	23.000	0.260	1.106%	7.33万	0.00亿	0.000%
2026-05-18	24.610	23.510	24.990	22.880	-1.160	-4.702%	11.58万	0.00亿	0.000%
2026-05-15	24.570	24.670	25.210	23.830	0.250	1.024%	11.28万	0.00亿	0.000%
2026-05-14	23.750	24.420	25.300	23.300	0.980	4.181%	12.83万	0.00亿	0.000%
2026-05-13	22.710	23.440	23.800	22.500	0.710	3.124%	10.21万	0.00亿	0.000%
2026-05-12	23.080	22.730	23.270	22.460	-0.340	-1.474%	7.83万	0.00亿	0.000%
2026-05-11	23.810	23.070	24.160	22.980	-0.790	-3.311%	10.98万	0.00亿	0.000%
2026-05-08	23.210	23.860	23.940	22.850	0.420	1.792%	9.38万	0.00亿	0.000%
2026-05-07	23.210	23.440	23.600	23.040	0.070	0.300%	7.95万	0.00亿	0.000%
2026-05-06	24.300	23.370	24.660	23.000	-0.890	-3.669%	14.16万	0.00亿	0.000%
2026-04-30	24.100	24.260	24.700	23.880	-0.060	-0.247%	5.34万	0.00亿	0.000%
2026-04-29	23.200	24.320	24.700	22.850	1.030	4.422%	7.82万	0.00亿	0.000%
2026-04-28	23.500	23.290	24.030	22.900	-0.310	-1.314%	8.68万	0.00亿	0.000%
2026-04-27	26.100	23.600	26.850	22.970	-1.230	-4.954%	15.94万	0.00亿	0.000%
2026-04-24	25.180	24.830	26.110	23.900	-0.450	-1.780%	9.93万	0.00亿	0.000%
2026-04-23	27.100	25.280	27.170	24.700	-1.820	-6.716%	10.95万	0.00亿	0.000%
2026-04-22	26.370	27.100	27.490	26.320	0.470	1.765%	9.27万	0.00亿	0.000%
2026-04-21	24.760	26.630	26.940	24.400	1.500	5.969%	11.55万	0.00亿	0.000%
2026-04-20	25.040	25.130	25.870	25.000	-0.300	-1.180%	9.41万	0.00亿	0.000%
2026-04-17	25.820	25.430	26.300	25.000	-0.390	-1.510%	12.48万	0.00亿	0.000%
2026-04-16	24.510	25.820	26.100	23.750	1.090	4.408%	18.43万	0.00亿	0.000%
2026-04-15	24.200	24.730	25.100	23.110	1.000	4.214%	17.90万	0.00亿	0.000%
2026-04-14	22.920	23.730	25.400	22.740	0.610	2.638%	17.30万	0.00亿	0.000%
2026-04-13	22.460	23.120	23.490	22.210	0.000	0.000%	14.16万	0.00亿	0.000%
2026-04-10	22.370	22.680	23.000	21.510	0.000	0.000%	19.35万	0.00亿	0.000%
2026-04-09	20.100	22.280	22.280	19.970	0.000	0.000%	12.89万	0.00亿	0.000%
2026-04-08	19.790	20.250	20.360	19.670	0.000	0.000%	9.49万	0.00亿	0.000%
2026-04-07	19.260	19.150	19.790	18.840	0.000	0.000%	6.24万	0.00亿	0.000%
2026-04-03	19.850	19.150	20.010	18.800	0.000	0.000%	7.32万	0.00亿	0.000%
2026-04-02	20.410	20.050	20.600	19.960	0.000	0.000%	6.27万	0.00亿	0.000%
2026-04-01	20.010	20.600	20.990	19.720	0.000	0.000%	11.06万	0.00亿	0.000%