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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.61 | 26.78 | 26.12 | 26.53 | -0.23% | 1.79 | 1.26% |
| 2026-02-13 | 27.44 | 27.50 | 26.51 | 26.59 | -3.48% | 2.12 | 1.47% |
| 2026-02-12 | 27.20 | 28.28 | 26.65 | 27.55 | +3.30% | 3.25 | 2.20% |
| 2026-02-11 | 26.79 | 27.30 | 26.64 | 26.67 | +0.15% | 1.67 | 1.17% |
| 2026-02-10 | 26.51 | 26.71 | 26.28 | 26.63 | +0.72% | 1.71 | 1.21% |
| 2026-02-09 | 25.50 | 26.95 | 25.18 | 26.44 | +5.84% | 3.00 | 2.13% |
| 2026-02-06 | 24.62 | 25.28 | 24.48 | 24.98 | +0.60% | 0.88 | 0.66% |
| 2026-02-05 | 25.53 | 25.55 | 24.74 | 24.83 | -2.93% | 1.07 | 0.80% |
| 2026-02-04 | 25.37 | 25.66 | 25.15 | 25.58 | +0.83% | 1.14 | 0.84% |
| 2026-02-03 | 24.52 | 25.60 | 24.52 | 25.37 | +4.40% | 1.89 | 1.41% |
| 2026-02-02 | 24.81 | 24.99 | 24.28 | 24.30 | -2.17% | 1.20 | 0.91% |
| 2026-01-30 | 24.68 | 25.00 | 24.31 | 24.84 | -0.08% | 1.41 | 1.07% |
| 2026-01-29 | 25.81 | 25.89 | 24.82 | 24.86 | -3.57% | 2.12 | 1.58% |
| 2026-01-28 | 26.20 | 26.29 | 25.65 | 25.78 | -1.15% | 2.00 | 1.45% |
| 2026-01-27 | 26.09 | 26.34 | 25.56 | 26.08 | -0.27% | 1.87 | 1.35% |
| 2026-01-26 | 27.18 | 27.20 | 25.71 | 26.15 | -2.53% | 2.72 | 1.95% |
| 2026-01-23 | 26.00 | 27.05 | 26.00 | 26.83 | +3.11% | 3.16 | 2.22% |
| 2026-01-22 | 26.18 | 26.45 | 25.81 | 26.02 | +0.04% | 1.38 | 1.00% |
| 2026-01-21 | 25.51 | 26.09 | 25.25 | 26.01 | +1.25% | 1.95 | 1.41% |
| 2026-01-20 | 26.52 | 26.60 | 25.50 | 25.69 | -3.06% | 2.54 | 1.84% |