哈森股份

sh603958 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

16.89

涨跌幅

-3.76%

成交量

4,446,200 股

成交额

76,297,568 元

换手率

2.03%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	17.55	16.89	17.55	16.87	-3.76%	4,446,200	76,297,568	2.03
2026-10-13	16.98	17.55	17.78	16.50	+1.39%	7,025,100	120,757,560	3.20
2026-10-12	18.00	17.31	18.20	17.27	-2.70%	6,058,100	106,802,232	2.76
2026-10-09	17.71	17.79	17.95	16.94	+0.45%	6,570,600	114,470,680	3.00
2026-10-08	17.68	17.71	18.38	17.53	-1.61%	6,277,400	112,194,248	2.86
2026-09-30	18.50	18.00	18.75	17.96	-3.17%	7,052,200	129,100,384	3.21
2026-09-29	18.00	18.59	18.88	17.74	+3.28%	9,583,600	177,327,344	4.37
2026-09-28	19.03	18.00	19.20	17.95	-3.74%	8,240,800	150,151,424	3.76
2026-09-24	19.07	18.70	19.08	18.45	-1.22%	10,420,200	194,552,512	4.75
2026-09-23	18.57	18.93	19.37	18.18	+2.16%	17,208,600	324,822,112	7.84
2026-09-22	18.42	18.53	19.26	18.30	+0.87%	21,447,900	402,410,496	9.78
2026-09-21	16.72	18.37	18.37	16.70	+10.00%	21,282,900	381,515,904	9.70
2026-09-18	16.55	16.70	16.82	16.35	+1.21%	7,584,800	126,422,272	3.46
2026-09-17	16.08	16.50	16.57	16.01	+1.85%	8,114,300	132,983,920	3.70
2026-09-16	15.77	16.20	16.21	15.66	+2.14%	8,408,900	134,771,296	3.83
2026-09-15	16.01	15.86	16.19	15.74	-1.61%	8,918,600	142,255,072	4.07
2026-09-14	15.68	16.12	16.69	15.63	+3.13%	15,620,800	252,341,776	7.12
2026-09-11	16.10	15.63	16.28	15.30	-2.92%	14,159,500	223,085,088	6.45
2026-09-10	16.96	16.10	16.96	16.08	-7.20%	17,873,300	292,181,216	8.15
2026-09-09	18.50	17.35	18.50	17.30	-8.49%	18,146,600	320,916,736	8.27
2026-09-08	20.32	18.96	20.32	18.46	-6.65%	19,346,100	369,564,288	8.82
2026-09-07	20.71	20.31	20.97	19.80	-1.93%	16,409,500	330,071,808	7.48
2026-09-04	21.40	20.71	21.43	19.67	-3.54%	21,900,000	447,005,472	9.98
2026-09-03	22.69	21.47	22.85	21.47	-9.98%	25,651,200	561,742,208	11.69
2026-09-02	21.50	23.85	23.85	21.03	+10.01%	32,631,500	743,688,704	14.88
2026-09-01	21.94	21.68	22.30	20.59	-4.07%	26,647,000	570,322,752	12.15
2026-08-31	21.40	22.60	23.94	19.81	+3.86%	34,417,000	761,486,848	15.69
2026-08-28	23.00	21.76	23.19	21.26	-7.87%	34,019,800	748,895,552	15.51
2026-08-27	22.73	23.62	24.00	22.72	-0.21%	35,789,200	834,681,280	16.32
2026-08-26	22.82	23.67	23.98	21.85	+6.33%	42,822,500	982,115,712	19.52

需要全历史数据与程序化访问？查看哈森股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603958 获取全部历史日线。