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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.58 | 25.60 | 24.68 | 25.50 | +0.43% | 2.43 | 1.81% |
| 2025-10-22 | 25.33 | 25.98 | 25.22 | 25.39 | -0.59% | 1.97 | 1.45% |
| 2025-10-21 | 25.32 | 26.19 | 25.02 | 25.54 | +1.43% | 2.97 | 2.18% |
| 2025-10-20 | 25.99 | 26.08 | 24.91 | 25.18 | -0.94% | 2.64 | 1.95% |
| 2025-10-17 | 26.40 | 26.65 | 25.35 | 25.42 | -2.83% | 3.79 | 2.74% |
| 2025-10-16 | 26.85 | 26.90 | 25.99 | 26.16 | -3.08% | 6.24 | 4.46% |
| 2025-10-15 | 24.48 | 26.99 | 23.80 | 26.99 | +9.98% | 6.90 | 5.04% |
| 2025-10-14 | 25.25 | 25.39 | 24.41 | 24.54 | -2.19% | 3.43 | 2.59% |
| 2025-10-13 | 24.42 | 25.30 | 24.11 | 25.09 | -2.03% | 4.38 | 3.30% |
| 2025-10-10 | 27.09 | 27.09 | 25.49 | 25.61 | -5.60% | 5.29 | 3.81% |
| 2025-10-09 | 26.06 | 28.00 | 26.05 | 27.13 | +5.48% | 7.50 | 5.14% |
| 2025-09-30 | 26.29 | 26.40 | 25.50 | 25.72 | -2.02% | 4.97 | 3.60% |
| 2025-09-29 | 24.81 | 26.78 | 24.81 | 26.25 | +7.45% | 8.77 | 6.32% |
| 2025-09-26 | 25.80 | 26.78 | 24.42 | 24.43 | -5.16% | 8.30 | 6.16% |
| 2025-09-25 | 26.80 | 27.85 | 25.58 | 25.76 | -4.77% | 8.50 | 6.06% |
| 2025-09-24 | 27.45 | 27.54 | 26.20 | 27.05 | -1.13% | 6.45 | 4.51% |
| 2025-09-23 | 29.01 | 29.26 | 26.57 | 27.36 | -2.67% | 9.45 | 6.43% |
| 2025-09-22 | 28.24 | 29.16 | 27.12 | 28.11 | -0.25% | 8.87 | 5.95% |
| 2025-09-19 | 28.76 | 29.61 | 27.68 | 28.18 | -1.95% | 13.45 | 8.88% |
| 2025-09-18 | 27.30 | 29.41 | 27.30 | 28.74 | +7.48% | 15.98 | 10.29% |