汉钟精机 sz.002158
33.51
-6.27%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.75 | 35.84 | 32.91 | 33.51 | -6.27% | 10.57 | 5.85% |
| 2026-05-22 | 33.73 | 36.67 | 33.60 | 35.75 | +5.99% | 10.63 | 5.65% |
| 2026-05-21 | 35.43 | 36.24 | 33.61 | 33.73 | -3.74% | 13.60 | 7.28% |
| 2026-05-20 | 32.58 | 35.04 | 32.32 | 35.04 | +10.02% | 3.08 | 1.67% |
| 2026-05-19 | 31.60 | 31.97 | 30.74 | 31.85 | 0.00% | 5.19 | 3.10% |
| 2026-05-18 | 32.88 | 33.26 | 31.71 | 31.85 | -3.78% | 6.56 | 3.80% |
| 2026-05-15 | 32.50 | 34.87 | 32.23 | 33.10 | +3.18% | 6.89 | 3.87% |
| 2026-05-14 | 33.53 | 33.60 | 32.00 | 32.08 | -4.38% | 4.15 | 2.39% |
| 2026-05-13 | 31.94 | 33.98 | 31.35 | 33.55 | +2.63% | 5.66 | 3.21% |
| 2026-05-12 | 32.65 | 33.15 | 32.08 | 32.69 | -1.83% | 5.53 | 3.18% |
| 2026-05-11 | 31.66 | 34.20 | 30.68 | 33.30 | +6.08% | 8.90 | 5.14% |
| 2026-05-08 | 31.66 | 31.91 | 30.94 | 31.39 | -1.81% | 6.75 | 4.03% |
| 2026-05-07 | 30.68 | 33.33 | 30.15 | 31.97 | +5.27% | 11.49 | 6.75% |
| 2026-05-06 | 27.91 | 30.37 | 27.91 | 30.37 | +10.00% | 8.53 | 5.41% |
| 2026-04-30 | 25.15 | 27.61 | 25.03 | 27.61 | +10.00% | 4.10 | 2.89% |
| 2026-04-29 | 25.37 | 25.48 | 24.91 | 25.10 | -1.10% | 1.40 | 1.04% |
| 2026-04-28 | 25.96 | 25.96 | 25.20 | 25.38 | -2.46% | 1.78 | 1.31% |
| 2026-04-27 | 25.88 | 26.78 | 25.62 | 26.02 | +1.05% | 2.60 | 1.86% |
| 2026-04-24 | 25.65 | 26.44 | 25.55 | 25.75 | +0.16% | 1.62 | 1.17% |
| 2026-04-23 | 26.19 | 26.48 | 25.48 | 25.71 | -1.80% | 1.75 | 1.27% |