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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.88 | 26.28 | 24.87 | 26.18 | +4.59% | 2.72 | 1.98% |
| 2026-04-21 | 24.81 | 25.14 | 24.70 | 25.03 | +0.72% | 1.01 | 0.76% |
| 2026-04-20 | 24.66 | 25.18 | 24.40 | 24.85 | +0.77% | 0.99 | 0.75% |
| 2026-04-17 | 24.64 | 24.83 | 24.47 | 24.66 | -0.28% | 0.77 | 0.58% |
| 2026-04-16 | 24.70 | 24.93 | 24.45 | 24.73 | +0.94% | 1.00 | 0.76% |
| 2026-04-15 | 25.09 | 25.16 | 24.47 | 24.50 | -2.00% | 1.06 | 0.80% |
| 2026-04-14 | 24.50 | 25.30 | 24.50 | 25.00 | +3.05% | 1.66 | 1.25% |
| 2026-04-13 | 24.40 | 24.63 | 24.10 | 24.26 | -1.10% | 1.03 | 0.80% |
| 2026-04-10 | 23.82 | 25.00 | 23.72 | 24.53 | +4.52% | 2.72 | 2.08% |
| 2026-04-09 | 22.81 | 23.96 | 22.75 | 23.47 | +1.69% | 1.57 | 1.25% |
| 2026-04-08 | 22.64 | 23.12 | 22.64 | 23.08 | +4.25% | 1.24 | 1.01% |
| 2026-04-07 | 21.78 | 22.24 | 21.70 | 22.14 | +1.56% | 0.58 | 0.49% |
| 2026-04-03 | 21.86 | 22.00 | 21.46 | 21.80 | -0.55% | 0.57 | 0.49% |
| 2026-04-02 | 22.24 | 22.48 | 21.72 | 21.92 | -2.58% | 0.87 | 0.74% |
| 2026-04-01 | 22.46 | 22.55 | 22.24 | 22.50 | +2.41% | 0.90 | 0.75% |
| 2026-03-31 | 22.33 | 22.66 | 21.93 | 21.97 | -1.88% | 0.82 | 0.69% |
| 2026-03-30 | 22.52 | 22.56 | 22.15 | 22.39 | -1.80% | 0.79 | 0.67% |
| 2026-03-27 | 22.58 | 22.83 | 22.22 | 22.80 | +0.26% | 0.65 | 0.54% |
| 2026-03-26 | 23.10 | 23.19 | 22.71 | 22.74 | -1.77% | 0.63 | 0.52% |
| 2026-03-25 | 22.91 | 23.49 | 22.80 | 23.15 | +1.05% | 1.21 | 0.98% |