哈森股份(603958)股票信息
| 股票代码 | 603958 |
| 股票名称 | 哈森股份 |
| 最新价/元 | 9.93 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.40 |
| 买入/元 | 9.93 |
| 卖出/元 | 9.94 |
| 昨收/元 | 9.97 |
| 今开/元 | 9.98 |
| 最高/元 | 10.39 |
| 最低/元 | 9.73 |
| 成交量/手 | 79002.00 |
| 成交额/万 | 7991.33 |
| 股净值/元 | -413.75 |
| 市净率 | 2.75 |
| 总市值/万 | 217824.48 |
| 流通值/万 | 217824.48 |
| 换手率/% | 3.60 |
| 入市日期 | 2016-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
哈森股份(603958)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.98 | 9.93 | -0.04 | -0.40 | 79002.00 | 7991.33 | 3.60 |
| 2024-10-10 | 10.27 | 9.97 | -0.54 | -5.14 | 112438.00 | 11326.94 | 5.13 |
| 2024-10-09 | 11.23 | 10.51 | -1.17 | -10.02 | 118827.86 | 12731.86 | 5.42 |
| 2024-10-08 | 12.31 | 11.68 | 0.32 | 2.82 | 264375.65 | 30982.27 | 12.05 |
| 2024-09-30 | 10.78 | 11.36 | 0.74 | 6.97 | 310152.20 | 33916.08 | 14.14 |
| 2024-09-27 | 10.75 | 10.62 | -0.33 | -3.01 | 194615.98 | 20654.11 | 8.87 |
| 2024-09-26 | 10.52 | 10.95 | 0.71 | 6.93 | 289870.00 | 31027.52 | 13.21 |
| 2024-09-25 | 9.93 | 10.24 | 0.31 | 3.12 | 206341.59 | 21048.26 | 9.41 |
| 2024-09-24 | 9.85 | 9.93 | -0.16 | -1.59 | 192137.17 | 19108.59 | 8.76 |
| 2024-09-23 | 9.48 | 10.09 | 0.60 | 6.32 | 233378.54 | 23144.46 | 10.64 |
| 2024-09-20 | 9.75 | 9.49 | -0.14 | -1.45 | 234644.41 | 22766.66 | 10.70 |
| 2024-09-19 | 8.50 | 9.63 | 0.88 | 10.06 | 179541.48 | 16095.30 | 8.18 |
| 2024-09-18 | 9.46 | 8.75 | 0.15 | 1.74 | 150281.43 | 13615.90 | 6.85 |
| 2024-09-13 | 8.40 | 8.60 | 0.23 | 2.75 | 99230.00 | 8510.16 | 4.52 |
| 2024-09-12 | 8.39 | 8.37 | -0.02 | -0.24 | 32822.00 | 2768.81 | 1.50 |
| 2024-09-11 | 8.44 | 8.39 | -0.09 | -1.06 | 33478.00 | 2815.38 | 1.53 |
| 2024-09-10 | 8.62 | 8.48 | -0.14 | -1.62 | 45825.00 | 3871.83 | 2.09 |
| 2024-09-09 | 8.50 | 8.62 | 0.09 | 1.06 | 49794.43 | 4256.87 | 2.27 |
| 2024-09-06 | 8.68 | 8.53 | -0.22 | -2.51 | 58259.00 | 5019.28 | 2.66 |
| 2024-09-05 | 8.80 | 8.75 | -0.05 | -0.57 | 63303.00 | 5517.38 | 2.89 |
| 2024-09-04 | 8.87 | 8.80 | -0.13 | -1.46 | 79482.00 | 7004.38 | 3.62 |
| 2024-09-03 | 8.78 | 8.93 | -0.09 | -1.00 | 110549.18 | 9828.39 | 5.04 |
| 2024-09-02 | 9.51 | 9.02 | -0.59 | -6.14 | 200556.17 | 18320.21 | 9.14 |
| 2024-08-30 | 10.15 | 9.61 | 0.35 | 3.78 | 137075.25 | 13733.87 | 6.25 |
| 2024-08-29 | 8.16 | 9.26 | 0.84 | 9.98 | 121573.19 | 10742.76 | 5.54 |
| 2024-08-28 | 8.02 | 8.42 | 0.31 | 3.82 | 111999.12 | 9550.94 | 5.11 |
| 2024-08-27 | 8.24 | 8.11 | -0.20 | -2.41 | 45669.00 | 3715.13 | 2.08 |
| 2024-08-26 | 8.10 | 8.31 | 0.13 | 1.59 | 60753.00 | 5016.27 | 2.77 |
| 2024-08-23 | 8.36 | 8.18 | -0.18 | -2.15 | 82529.87 | 6758.03 | 3.76 |
| 2024-08-22 | 8.88 | 8.36 | -0.23 | -2.68 | 169555.00 | 14492.28 | 7.73 |
| 2024-08-21 | 7.76 | 8.59 | 0.78 | 9.99 | 65437.98 | 5401.00 | 2.98 |
| 2024-08-20 | 7.98 | 7.81 | -0.15 | -1.88 | 32124.00 | 2512.47 | 1.46 |
| 2024-08-19 | 8.02 | 7.96 | -0.11 | -1.36 | 27665.00 | 2213.65 | 1.26 |
| 2024-08-16 | 8.13 | 8.07 | -0.09 | -1.10 | 31489.00 | 2550.48 | 1.44 |
| 2024-08-15 | 8.02 | 8.16 | 0.06 | 0.74 | 34099.00 | 2763.90 | 1.55 |
| 2024-08-14 | 8.07 | 8.10 | 0.03 | 0.37 | 29295.00 | 2371.22 | 1.34 |
| 2024-08-13 | 8.04 | 8.07 | 0.04 | 0.50 | 41281.00 | 3301.74 | 1.88 |
| 2024-08-12 | 8.14 | 8.03 | -0.13 | -1.59 | 48218.00 | 3891.16 | 2.20 |
| 2024-08-09 | 8.33 | 8.16 | -0.12 | -1.45 | 37467.00 | 3088.11 | 1.71 |
| 2024-08-08 | 8.15 | 8.28 | 0.04 | 0.49 | 51388.00 | 4226.40 | 2.34 |
| 2024-08-07 | 8.36 | 8.24 | -0.09 | -1.08 | 44431.00 | 3678.28 | 2.03 |
| 2024-08-06 | 8.35 | 8.33 | 0.11 | 1.34 | 64960.60 | 5377.44 | 2.96 |
| 2024-08-05 | 8.97 | 8.22 | -0.91 | -9.97 | 114250.60 | 9879.57 | 5.21 |
| 2024-08-02 | 8.99 | 9.13 | 0.18 | 2.01 | 114161.61 | 10293.57 | 5.20 |
| 2024-08-01 | 9.10 | 8.95 | -0.17 | -1.86 | 102642.67 | 9320.38 | 4.68 |
| 2024-07-31 | 8.99 | 9.12 | 0.12 | 1.33 | 115662.15 | 10535.11 | 5.27 |
| 2024-07-30 | 9.00 | 9.00 | -0.19 | -2.07 | 107537.69 | 9576.47 | 4.90 |
| 2024-07-29 | 8.88 | 9.19 | 0.26 | 2.91 | 156044.00 | 14082.70 | 7.11 |
| 2024-07-26 | 9.00 | 8.93 | -0.33 | -3.56 | 174584.00 | 15656.09 | 7.96 |
| 2024-07-25 | 11.21 | 9.26 | -1.03 | -10.01 | 261010.00 | 25607.39 | 11.90 |
| 2024-07-24 | 9.35 | 10.29 | 0.94 | 10.05 | 62987.01 | 6126.46 | 2.87 |
| 2024-07-17 | 0.00 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-07-16 | 9.01 | 9.35 | 0.85 | 10.00 | 141727.00 | 13070.39 | 6.46 |
| 2024-07-15 | 7.78 | 8.50 | 0.77 | 9.96 | 84178.00 | 6954.20 | 3.84 |
| 2024-07-12 | 7.99 | 7.73 | -0.19 | -2.40 | 75906.60 | 5909.26 | 3.46 |
| 2024-07-11 | 7.80 | 7.92 | -0.04 | -0.50 | 89571.60 | 7014.89 | 4.08 |
| 2024-07-10 | 8.50 | 7.96 | -0.54 | -6.35 | 123598.00 | 9933.35 | 5.63 |
| 2024-07-09 | 7.77 | 8.50 | 0.77 | 9.96 | 52106.00 | 4182.24 | 2.38 |
| 2024-07-08 | 8.09 | 7.73 | -0.24 | -3.01 | 19219.00 | 1500.27 | 0.88 |
| 2024-07-05 | 7.82 | 7.97 | 0.09 | 1.14 | 20153.00 | 1592.83 | 0.92 |
| 2024-07-04 | 8.24 | 7.88 | -0.36 | -4.37 | 32022.00 | 2554.13 | 1.46 |
| 2024-07-03 | 8.28 | 8.24 | -0.04 | -0.48 | 15532.00 | 1283.28 | 0.71 |
| 2024-07-02 | 8.21 | 8.28 | 0.08 | 0.98 | 24260.00 | 2005.85 | 1.11 |
| 2024-07-01 | 8.15 | 8.20 | 0.03 | 0.37 | 31528.00 | 2555.11 | 1.44 |
| 2024-06-28 | 8.10 | 8.17 | 0.02 | 0.25 | 42648.98 | 3557.20 | 1.94 |
| 2024-06-27 | 8.28 | 8.15 | -0.17 | -2.04 | 23751.00 | 1958.37 | 1.08 |
| 2024-06-26 | 8.13 | 8.32 | 0.22 | 2.72 | 23774.00 | 1946.80 | 1.08 |
| 2024-06-25 | 8.09 | 8.10 | 0.13 | 1.63 | 25217.00 | 2046.53 | 1.15 |
| 2024-06-24 | 8.30 | 7.97 | -0.32 | -3.86 | 30372.00 | 2429.48 | 1.38 |
| 2024-06-21 | 8.34 | 8.29 | -0.05 | -0.60 | 17802.00 | 1484.70 | 0.81 |
| 2024-06-20 | 8.60 | 8.34 | -0.19 | -2.23 | 26446.00 | 2233.87 | 1.21 |
| 2024-06-19 | 8.56 | 8.53 | 0.00 | 0.00 | 20357.00 | 1744.47 | 0.93 |
| 2024-06-18 | 8.45 | 8.53 | 0.04 | 0.47 | 22371.00 | 1912.86 | 1.02 |
| 2024-06-17 | 8.56 | 8.49 | -0.06 | -0.70 | 19040.00 | 1621.85 | 0.87 |
| 2024-06-14 | 8.54 | 8.55 | 0.01 | 0.12 | 23914.05 | 2031.99 | 1.09 |
| 2024-06-13 | 8.66 | 8.54 | -0.15 | -1.73 | 27895.00 | 2396.11 | 1.27 |
| 2024-06-12 | 8.63 | 8.69 | 0.12 | 1.40 | 37914.60 | 3331.84 | 1.73 |
| 2024-06-11 | 8.52 | 8.57 | 0.06 | 0.71 | 32037.00 | 2710.89 | 1.46 |
| 2024-06-07 | 8.15 | 8.51 | 0.43 | 5.32 | 46577.00 | 3909.15 | 2.12 |
| 2024-06-06 | 8.72 | 8.08 | -0.58 | -6.70 | 55670.00 | 4577.38 | 2.54 |
| 2024-06-05 | 8.98 | 8.66 | -0.31 | -3.46 | 29290.63 | 2559.73 | 1.34 |
| 2024-06-04 | 9.15 | 8.97 | -0.14 | -1.54 | 24049.69 | 2154.54 | 1.10 |
| 2024-06-03 | 9.37 | 9.11 | -0.31 | -3.29 | 33283.60 | 3054.88 | 1.52 |
| 2024-05-31 | 9.29 | 9.42 | 0.16 | 1.73 | 26479.00 | 2497.57 | 1.21 |
| 2024-05-30 | 9.51 | 9.26 | -0.17 | -1.80 | 23773.00 | 2213.64 | 1.08 |
| 2024-05-29 | 9.39 | 9.43 | 0.00 | 0.00 | 26279.00 | 2496.85 | 1.20 |
| 2024-05-28 | 9.72 | 9.43 | -0.28 | -2.88 | 33400.01 | 3169.42 | 1.52 |
| 2024-05-27 | 9.64 | 9.71 | 0.07 | 0.73 | 30097.00 | 2918.09 | 1.37 |
| 2024-05-24 | 9.90 | 9.64 | -0.10 | -1.03 | 22841.00 | 2211.73 | 1.04 |
| 2024-05-23 | 10.01 | 9.74 | -0.27 | -2.70 | 32559.00 | 3184.93 | 1.48 |
| 2024-05-22 | 9.88 | 10.01 | 0.13 | 1.32 | 27870.00 | 2779.94 | 1.27 |
| 2024-05-21 | 10.03 | 9.88 | -0.21 | -2.08 | 31522.98 | 3113.60 | 1.44 |
| 2024-05-20 | 10.23 | 10.09 | -0.03 | -0.30 | 31365.00 | 3166.76 | 1.43 |
| 2024-05-17 | 10.15 | 10.12 | 0.06 | 0.60 | 33111.99 | 3340.52 | 1.51 |
| 2024-05-16 | 10.08 | 10.06 | -0.07 | -0.69 | 32243.00 | 3269.07 | 1.47 |
| 2024-05-15 | 10.23 | 10.13 | -0.16 | -1.56 | 60759.00 | 6199.09 | 2.77 |
| 2024-05-14 | 9.73 | 10.29 | 0.63 | 6.52 | 78504.00 | 7961.41 | 3.58 |
| 2024-05-13 | 9.92 | 9.66 | -0.30 | -3.01 | 30867.00 | 2998.09 | 1.41 |
| 2024-05-10 | 10.30 | 9.96 | -0.26 | -2.54 | 37039.92 | 3702.41 | 1.69 |
| 2024-05-09 | 10.10 | 10.22 | 0.09 | 0.89 | 29518.00 | 3022.50 | 1.35 |
日K线
周K线
月K线
