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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.58 | 22.96 | 22.33 | 22.91 | +2.87% | 0.90 | 0.74% |
| 2026-03-23 | 23.23 | 23.50 | 22.07 | 22.27 | -5.35% | 1.83 | 1.51% |
| 2026-03-20 | 23.50 | 23.81 | 23.15 | 23.53 | +0.51% | 1.22 | 0.98% |
| 2026-03-19 | 23.52 | 23.69 | 23.30 | 23.41 | -2.05% | 1.03 | 0.82% |
| 2026-03-18 | 23.41 | 23.95 | 23.23 | 23.90 | +2.36% | 1.05 | 0.84% |
| 2026-03-17 | 24.25 | 24.27 | 23.35 | 23.35 | -2.87% | 1.09 | 0.86% |
| 2026-03-16 | 24.12 | 24.20 | 23.59 | 24.04 | -1.19% | 1.29 | 1.01% |
| 2026-03-13 | 24.30 | 24.72 | 23.90 | 24.33 | +1.42% | 1.79 | 1.38% |
| 2026-03-12 | 24.46 | 24.50 | 23.70 | 23.99 | -1.76% | 1.23 | 0.96% |
| 2026-03-11 | 24.49 | 25.11 | 24.25 | 24.42 | -0.29% | 1.52 | 1.16% |
| 2026-03-10 | 24.03 | 24.51 | 24.00 | 24.49 | +3.25% | 1.52 | 1.17% |
| 2026-03-09 | 24.50 | 24.50 | 23.00 | 23.72 | -3.50% | 2.65 | 2.13% |
| 2026-03-06 | 25.06 | 25.10 | 24.40 | 24.58 | -1.32% | 1.78 | 1.35% |
| 2026-03-05 | 25.56 | 25.70 | 24.76 | 24.91 | -0.72% | 1.88 | 1.40% |
| 2026-03-04 | 25.56 | 26.05 | 25.00 | 25.09 | -2.18% | 1.69 | 1.24% |
| 2026-03-03 | 27.29 | 27.43 | 25.53 | 25.65 | -5.52% | 2.45 | 1.75% |
| 2026-03-02 | 27.18 | 27.70 | 27.00 | 27.15 | -2.30% | 1.91 | 1.31% |
| 2026-02-27 | 27.82 | 27.96 | 27.25 | 27.79 | -0.61% | 1.84 | 1.25% |
| 2026-02-26 | 27.14 | 28.10 | 26.96 | 27.96 | +2.98% | 2.77 | 1.87% |
| 2026-02-25 | 26.64 | 27.86 | 26.52 | 27.15 | +2.34% | 2.34 | 1.60% |