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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.24 | 17.39 | 17.18 | 17.36 | +0.75% | 1.00 | 1.08% |
| 2025-06-24 | 17.00 | 17.24 | 16.92 | 17.23 | +2.07% | 0.86 | 0.94% |
| 2025-06-23 | 16.70 | 16.92 | 16.67 | 16.88 | +0.48% | 0.43 | 0.48% |
| 2025-06-20 | 16.79 | 16.98 | 16.77 | 16.80 | +0.18% | 0.42 | 0.47% |
| 2025-06-19 | 17.04 | 17.06 | 16.75 | 16.77 | -1.53% | 0.59 | 0.65% |
| 2025-06-18 | 17.05 | 17.07 | 16.92 | 17.03 | +0.12% | 0.38 | 0.42% |
| 2025-06-17 | 16.88 | 17.13 | 16.86 | 17.01 | +0.77% | 0.56 | 0.62% |
| 2025-06-16 | 16.78 | 16.90 | 16.75 | 16.88 | +0.36% | 0.44 | 0.49% |
| 2025-06-13 | 17.09 | 17.09 | 16.81 | 16.82 | -1.58% | 0.80 | 0.88% |
| 2025-06-12 | 17.30 | 17.33 | 17.07 | 17.09 | -1.10% | 0.81 | 0.88% |
| 2025-06-11 | 17.21 | 17.45 | 17.21 | 17.28 | +0.58% | 0.71 | 0.76% |
| 2025-06-10 | 17.40 | 17.48 | 17.03 | 17.18 | -1.43% | 0.95 | 1.03% |
| 2025-06-09 | 17.48 | 17.49 | 17.34 | 17.43 | +0.17% | 0.72 | 0.77% |
| 2025-06-06 | 17.58 | 17.58 | 17.33 | 17.40 | -0.46% | 0.83 | 0.90% |
| 2025-06-05 | 17.41 | 17.53 | 17.22 | 17.48 | +0.84% | 1.01 | 1.06% |
| 2025-06-04 | 17.20 | 17.39 | 17.17 | 17.33 | +0.79% | 0.73 | 0.77% |
| 2025-06-03 | 17.03 | 17.21 | 16.99 | 17.20 | -0.06% | 0.69 | 0.73% |
| 2025-05-30 | 17.42 | 17.42 | 17.19 | 17.21 | -1.44% | 0.79 | 0.84% |
| 2025-05-29 | 17.21 | 17.51 | 17.18 | 17.46 | +1.12% | 0.89 | 0.93% |
| 2025-05-28 | 17.22 | 17.45 | 17.18 | 17.27 | +0.34% | 0.88 | 0.92% |