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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.47 | 26.24 | 23.81 | 26.24 | +10.02% | 19.09 | 14.32% |
| 2025-08-19 | 22.91 | 23.85 | 22.91 | 23.85 | +10.01% | 10.46 | 8.27% |
| 2025-08-18 | 20.71 | 21.68 | 20.33 | 21.68 | +9.99% | 13.85 | 12.28% |
| 2025-08-15 | 17.99 | 19.71 | 17.99 | 19.71 | +9.99% | 7.60 | 7.45% |
| 2025-08-14 | 18.35 | 18.60 | 17.91 | 17.92 | -1.54% | 2.76 | 2.83% |
| 2025-08-13 | 18.31 | 18.31 | 17.99 | 18.20 | -0.38% | 1.77 | 1.83% |
| 2025-08-12 | 18.60 | 18.88 | 18.11 | 18.27 | -0.49% | 2.77 | 2.83% |
| 2025-08-11 | 17.24 | 18.52 | 17.23 | 18.36 | +6.74% | 5.40 | 5.61% |
| 2025-08-08 | 17.21 | 17.30 | 17.15 | 17.20 | -0.12% | 0.52 | 0.56% |
| 2025-08-07 | 17.31 | 17.38 | 17.17 | 17.22 | -0.75% | 0.79 | 0.86% |
| 2025-08-06 | 17.28 | 17.37 | 17.21 | 17.35 | +0.35% | 0.87 | 0.94% |
| 2025-08-05 | 17.16 | 17.39 | 17.11 | 17.29 | +0.88% | 0.69 | 0.75% |
| 2025-08-04 | 17.00 | 17.14 | 16.99 | 17.14 | +0.12% | 0.59 | 0.65% |
| 2025-08-01 | 16.99 | 17.30 | 16.97 | 17.12 | +0.41% | 0.94 | 1.03% |
| 2025-07-31 | 17.30 | 17.31 | 16.97 | 17.05 | -1.56% | 1.34 | 1.47% |
| 2025-07-30 | 17.28 | 17.44 | 17.21 | 17.32 | 0.00% | 0.90 | 0.98% |
| 2025-07-29 | 17.23 | 17.32 | 17.06 | 17.32 | +0.06% | 1.16 | 1.26% |
| 2025-07-28 | 17.51 | 17.56 | 17.21 | 17.31 | -4.10% | 2.50 | 2.70% |
| 2025-07-25 | 18.03 | 18.10 | 17.90 | 18.05 | +0.11% | 0.93 | 0.96% |
| 2025-07-24 | 17.85 | 18.04 | 17.84 | 18.03 | +1.06% | 1.00 | 1.04% |