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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.68 | 23.00 | 22.41 | 22.46 | -0.40% | 1.60 | 1.33% |
| 2025-11-19 | 24.15 | 24.25 | 22.31 | 22.55 | -6.39% | 4.16 | 3.41% |
| 2025-11-18 | 24.37 | 24.53 | 23.91 | 24.09 | -0.86% | 1.39 | 1.08% |
| 2025-11-17 | 24.20 | 24.69 | 24.10 | 24.30 | -0.53% | 1.33 | 1.02% |
| 2025-11-14 | 24.00 | 24.98 | 23.87 | 24.43 | -0.08% | 2.85 | 2.17% |
| 2025-11-13 | 23.80 | 24.98 | 23.80 | 24.45 | +2.43% | 2.17 | 1.67% |
| 2025-11-12 | 24.45 | 24.46 | 23.76 | 23.87 | -2.17% | 1.37 | 1.07% |
| 2025-11-11 | 24.36 | 24.75 | 24.27 | 24.40 | +0.45% | 1.43 | 1.09% |
| 2025-11-10 | 24.39 | 24.90 | 24.10 | 24.29 | -0.33% | 1.55 | 1.19% |
| 2025-11-07 | 24.37 | 24.75 | 23.80 | 24.37 | -0.61% | 1.81 | 1.39% |
| 2025-11-06 | 24.22 | 24.69 | 24.00 | 24.52 | +1.20% | 2.07 | 1.59% |
| 2025-11-05 | 23.86 | 24.26 | 23.50 | 24.23 | +1.38% | 1.56 | 1.22% |
| 2025-11-04 | 24.68 | 24.68 | 23.60 | 23.90 | -2.53% | 1.93 | 1.51% |
| 2025-11-03 | 24.36 | 24.65 | 23.95 | 24.52 | +0.25% | 2.32 | 1.79% |
| 2025-10-31 | 24.22 | 25.19 | 24.15 | 24.46 | +0.66% | 2.38 | 1.81% |
| 2025-10-30 | 25.18 | 25.31 | 24.08 | 24.30 | -4.33% | 4.19 | 3.21% |
| 2025-10-29 | 24.79 | 25.58 | 24.73 | 25.40 | +2.46% | 3.84 | 2.84% |
| 2025-10-28 | 25.95 | 26.04 | 24.65 | 24.79 | -4.65% | 6.02 | 4.47% |
| 2025-10-27 | 25.47 | 26.17 | 25.30 | 26.00 | +2.56% | 4.72 | 3.42% |
| 2025-10-24 | 25.31 | 25.56 | 24.65 | 25.35 | -0.59% | 2.74 | 2.05% |