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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.19 | 18.23 | 17.77 | 17.84 | -1.49% | 1.49 | 1.55% |
| 2025-07-22 | 17.90 | 18.11 | 17.76 | 18.11 | +1.17% | 1.34 | 1.40% |
| 2025-07-21 | 17.79 | 17.90 | 17.73 | 17.90 | +1.02% | 1.17 | 1.23% |
| 2025-07-18 | 17.68 | 18.06 | 17.65 | 17.72 | +0.28% | 1.00 | 1.05% |
| 2025-07-17 | 17.72 | 17.72 | 17.56 | 17.67 | -0.06% | 0.77 | 0.82% |
| 2025-07-16 | 17.50 | 17.75 | 17.50 | 17.68 | +0.97% | 1.04 | 1.10% |
| 2025-07-15 | 17.55 | 17.67 | 17.39 | 17.51 | -0.85% | 0.80 | 0.86% |
| 2025-07-14 | 17.40 | 17.78 | 17.40 | 17.66 | +1.38% | 1.38 | 1.47% |
| 2025-07-11 | 17.44 | 17.48 | 17.28 | 17.42 | +0.06% | 1.02 | 1.10% |
| 2025-07-10 | 17.38 | 17.45 | 17.29 | 17.41 | +0.35% | 0.64 | 0.69% |
| 2025-07-09 | 17.63 | 17.66 | 17.33 | 17.35 | -1.36% | 1.11 | 1.19% |
| 2025-07-08 | 17.50 | 17.62 | 17.44 | 17.59 | +0.46% | 0.93 | 0.99% |
| 2025-07-07 | 17.30 | 17.54 | 17.26 | 17.51 | +1.10% | 0.69 | 0.74% |
| 2025-07-04 | 17.47 | 17.51 | 17.30 | 17.32 | -0.74% | 0.65 | 0.70% |
| 2025-07-03 | 17.49 | 17.50 | 17.35 | 17.45 | +0.06% | 0.54 | 0.58% |
| 2025-07-02 | 17.59 | 17.59 | 17.34 | 17.44 | -1.13% | 0.77 | 0.83% |
| 2025-07-01 | 17.42 | 17.75 | 17.32 | 17.64 | +1.50% | 1.37 | 1.46% |
| 2025-06-30 | 17.27 | 17.44 | 17.27 | 17.38 | +0.75% | 0.74 | 0.79% |
| 2025-06-27 | 17.28 | 17.31 | 17.22 | 17.25 | +0.17% | 0.61 | 0.66% |
| 2025-06-26 | 17.37 | 17.46 | 17.21 | 17.22 | -0.81% | 0.86 | 0.93% |