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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.33 | 28.22 | 26.49 | 26.74 | -3.43% | 10.97 | 7.61% |
| 2025-09-16 | 26.14 | 28.51 | 26.05 | 27.69 | +6.83% | 15.40 | 10.37% |
| 2025-09-15 | 26.28 | 26.40 | 25.50 | 25.92 | -1.29% | 4.93 | 3.57% |
| 2025-09-12 | 27.50 | 27.66 | 25.79 | 26.26 | -6.85% | 11.20 | 7.91% |
| 2025-09-11 | 27.50 | 28.51 | 26.78 | 28.19 | +3.53% | 12.12 | 8.18% |
| 2025-09-10 | 27.43 | 28.11 | 26.68 | 27.23 | +0.70% | 7.88 | 5.39% |
| 2025-09-09 | 28.05 | 28.20 | 26.70 | 27.04 | -1.53% | 10.98 | 7.52% |
| 2025-09-08 | 25.20 | 27.46 | 25.20 | 27.46 | +10.02% | 9.07 | 6.42% |
| 2025-09-05 | 23.80 | 25.15 | 23.09 | 24.96 | +4.13% | 9.33 | 7.11% |
| 2025-09-04 | 27.95 | 28.95 | 23.96 | 23.97 | -9.95% | 16.96 | 12.25% |
| 2025-09-03 | 24.26 | 26.62 | 24.21 | 26.62 | +10.00% | 5.18 | 3.69% |
| 2025-09-02 | 25.52 | 26.04 | 23.95 | 24.20 | -5.10% | 7.79 | 5.87% |
| 2025-09-01 | 24.11 | 26.30 | 24.01 | 25.50 | +6.65% | 13.40 | 9.82% |
| 2025-08-29 | 24.53 | 24.70 | 23.46 | 23.91 | -4.28% | 7.03 | 5.52% |
| 2025-08-28 | 24.35 | 25.35 | 24.00 | 24.98 | -0.08% | 7.67 | 5.84% |
| 2025-08-27 | 26.00 | 27.18 | 24.86 | 25.00 | -2.87% | 14.08 | 10.16% |
| 2025-08-26 | 23.16 | 25.74 | 23.16 | 25.74 | +10.00% | 10.40 | 7.90% |
| 2025-08-25 | 22.87 | 23.78 | 22.30 | 23.40 | +1.74% | 10.48 | 8.53% |
| 2025-08-22 | 24.35 | 24.60 | 22.66 | 23.00 | -2.95% | 13.82 | 11.06% |
| 2025-08-21 | 26.24 | 26.24 | 23.62 | 23.70 | -9.68% | 20.33 | 15.75% |