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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.36 | 24.46 | 23.83 | 23.83 | -2.18% | 1.62 | 1.26% |
| 2025-12-17 | 22.91 | 24.49 | 22.86 | 24.36 | +6.10% | 2.83 | 2.21% |
| 2025-12-16 | 23.20 | 23.33 | 22.67 | 22.96 | -1.50% | 1.32 | 1.08% |
| 2025-12-15 | 23.87 | 23.87 | 23.30 | 23.31 | -1.89% | 1.20 | 0.96% |
| 2025-12-12 | 23.57 | 24.09 | 23.48 | 23.76 | +0.68% | 1.77 | 1.40% |
| 2025-12-11 | 24.19 | 24.24 | 23.56 | 23.60 | -2.40% | 1.35 | 1.06% |
| 2025-12-10 | 24.26 | 24.49 | 23.90 | 24.18 | -1.27% | 1.74 | 1.35% |
| 2025-12-09 | 23.85 | 25.48 | 23.70 | 24.49 | +2.94% | 5.01 | 3.80% |
| 2025-12-08 | 23.77 | 24.61 | 23.62 | 23.79 | +0.08% | 2.33 | 1.82% |
| 2025-12-05 | 22.00 | 24.13 | 21.85 | 23.77 | +8.09% | 3.64 | 2.93% |
| 2025-12-04 | 22.16 | 22.20 | 21.83 | 21.99 | -0.77% | 0.66 | 0.57% |
| 2025-12-03 | 22.28 | 22.30 | 21.97 | 22.16 | -0.27% | 0.60 | 0.51% |
| 2025-12-02 | 22.47 | 22.47 | 22.12 | 22.22 | -1.11% | 0.76 | 0.64% |
| 2025-12-01 | 22.38 | 22.49 | 22.23 | 22.47 | +0.31% | 0.80 | 0.67% |
| 2025-11-28 | 22.13 | 22.48 | 22.03 | 22.40 | +1.31% | 0.85 | 0.71% |
| 2025-11-27 | 22.15 | 22.52 | 22.02 | 22.11 | +0.27% | 0.81 | 0.68% |
| 2025-11-26 | 21.97 | 22.30 | 21.76 | 22.05 | +1.05% | 0.98 | 0.84% |
| 2025-11-25 | 21.89 | 22.25 | 21.80 | 21.82 | 0.00% | 0.94 | 0.80% |
| 2025-11-24 | 21.83 | 21.97 | 21.54 | 21.82 | +0.93% | 1.18 | 1.01% |
| 2025-11-21 | 22.12 | 22.53 | 21.62 | 21.62 | -3.74% | 1.68 | 1.43% |