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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.36 | 26.97 | 26.31 | 26.50 | +0.04% | 1.70 | 1.20% |
| 2026-01-16 | 26.40 | 26.67 | 26.12 | 26.49 | +0.84% | 2.11 | 1.49% |
| 2026-01-15 | 26.15 | 26.56 | 25.98 | 26.27 | +0.08% | 2.24 | 1.60% |
| 2026-01-14 | 26.32 | 27.04 | 26.10 | 26.25 | -0.46% | 3.75 | 2.65% |
| 2026-01-13 | 26.56 | 26.88 | 26.15 | 26.37 | -0.45% | 3.67 | 2.60% |
| 2026-01-12 | 25.69 | 26.79 | 25.45 | 26.49 | +3.23% | 5.63 | 4.02% |
| 2026-01-09 | 25.38 | 25.98 | 25.38 | 25.66 | +0.63% | 2.82 | 2.05% |
| 2026-01-08 | 24.73 | 25.66 | 24.73 | 25.50 | +2.37% | 3.21 | 2.37% |
| 2026-01-07 | 25.28 | 25.28 | 24.00 | 24.91 | -2.12% | 4.20 | 3.18% |
| 2026-01-06 | 25.44 | 25.58 | 25.26 | 25.45 | -0.31% | 2.41 | 1.78% |
| 2026-01-05 | 25.10 | 25.86 | 25.10 | 25.53 | +2.00% | 2.53 | 1.86% |
| 2025-12-31 | 25.30 | 25.40 | 24.90 | 25.03 | -0.48% | 1.72 | 1.28% |
| 2025-12-30 | 25.30 | 25.47 | 25.14 | 25.15 | -0.44% | 1.96 | 1.45% |
| 2025-12-29 | 25.50 | 25.77 | 25.17 | 25.26 | -0.79% | 3.90 | 2.87% |
| 2025-12-26 | 25.30 | 25.80 | 24.96 | 25.46 | +0.71% | 4.71 | 3.46% |
| 2025-12-25 | 26.00 | 26.00 | 25.26 | 25.28 | -3.10% | 3.26 | 2.40% |
| 2025-12-24 | 24.68 | 26.49 | 24.40 | 26.09 | +7.19% | 6.29 | 4.61% |
| 2025-12-23 | 23.91 | 24.59 | 23.83 | 24.34 | +1.42% | 2.08 | 1.60% |
| 2025-12-22 | 23.81 | 24.19 | 23.70 | 24.00 | +0.84% | 1.65 | 1.29% |
| 2025-12-19 | 23.91 | 24.30 | 23.72 | 23.80 | -0.13% | 1.57 | 1.23% |