汉钟精机 (002158) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	31.22	34.35	3.12	9.99%	30.93	34.35	211468	70065	3.96%
2026-06-17	30.16	31.23	0.70	2.29%	30.14	31.28	133405	40926	2.50%
2026-06-16	29.21	30.53	1.88	6.56%	29.00	30.88	193905	58466	3.63%
2026-06-15	27.75	28.65	1.18	4.30%	27.66	28.88	121487	34520	2.28%
2026-06-12	27.51	27.47	0.44	1.63%	27.25	28.35	92906	25697	1.74%
2026-06-11	27.72	27.03	-0.69	-2.49%	26.81	27.85	78009	21162	1.46%
2026-06-10	27.98	27.72	-0.64	-2.26%	27.31	28.73	83063	23072	1.56%
2026-06-09	27.60	28.36	1.11	4.07%	26.99	28.45	113299	31546	2.12%
2026-06-08	27.75	27.25	-1.26	-4.42%	26.66	28.22	106406	29208	1.99%
2026-06-05	28.76	28.51	-0.32	-1.11%	27.90	29.28	93125	26576	1.75%
2026-06-04	28.96	29.28	0.00	0.00%	28.77	29.58	87938	25672	1.65%
2026-06-03	29.01	29.28	0.27	0.93%	28.94	29.92	108372	31865	2.03%
2026-06-02	28.81	29.01	0.23	0.80%	27.81	29.60	118142	34072	2.21%
2026-06-01	29.88	28.78	-1.47	-4.86%	28.72	31.20	135124	39945	2.53%
2026-05-29	32.61	30.25	-2.42	-7.41%	29.92	32.66	163297	50272	3.06%
2026-05-28	31.62	32.67	0.64	2.00%	31.62	33.54	147602	48460	2.77%
2026-05-27	30.97	32.03	0.67	2.14%	30.33	33.40	221392	71734	4.15%
2026-05-26	33.67	31.36	-2.15	-6.42%	30.80	34.00	254330	80841	4.77%
2026-05-25	35.75	33.51	-2.24	-6.27%	32.91	35.84	312230	105746	5.85%
2026-05-22	33.73	35.75	2.02	5.99%	33.60	36.67	301356	106293	5.65%
2026-05-21	35.43	33.73	-1.31	-3.74%	33.61	36.24	388553	135975	7.28%
2026-05-20	32.58	35.04	3.19	10.02%	32.32	35.04	89111	30764	1.67%
2026-05-19	31.60	31.85	0.00	0.00%	30.74	31.97	165242	51907	3.10%
2026-05-18	32.88	31.85	-1.25	-3.78%	31.71	33.26	202775	65640	3.80%
2026-05-15	32.50	33.10	1.02	3.18%	32.23	34.87	206738	68928	3.87%
2026-05-14	33.53	32.08	-1.47	-4.38%	32.00	33.60	127429	41492	2.39%
2026-05-13	31.94	33.55	0.86	2.63%	31.35	33.98	171488	56554	3.21%
2026-05-12	32.65	32.69	-0.61	-1.83%	32.08	33.15	169893	55294	3.18%
2026-05-11	31.66	33.30	1.91	6.08%	30.68	34.20	274191	89025	5.14%
2026-05-08	31.66	31.39	-0.58	-1.81%	30.94	31.91	215130	67509	4.03%
2026-05-07	30.68	31.97	1.60	5.27%	30.15	33.33	360010	114905	6.75%
2026-05-06	27.91	30.37	2.76	10.00%	27.91	30.37	288549	85345	5.41%
2026-04-30	25.15	27.61	2.51	10.00%	25.03	27.61	153990	40959	2.89%
2026-04-29	25.37	25.10	-0.28	-1.10%	24.91	25.48	55715	14023	1.04%
2026-04-28	25.96	25.38	-0.64	-2.46%	25.20	25.96	69985	17846	1.31%
2026-04-27	25.88	26.02	0.27	1.05%	25.62	26.78	99208	25984	1.86%
2026-04-24	25.65	25.75	0.04	0.16%	25.55	26.44	62474	16214	1.17%
2026-04-23	26.19	25.71	-0.47	-1.80%	25.48	26.48	67948	17480	1.27%
2026-04-22	24.88	26.18	1.15	4.59%	24.87	26.28	105427	27217	1.98%
2026-04-21	24.81	25.03	0.18	0.72%	24.70	25.14	40486	10121	0.76%
2026-04-20	24.66	24.85	0.19	0.77%	24.40	25.18	39921	9932	0.75%
2026-04-17	24.64	24.66	-0.07	-0.28%	24.47	24.83	31168	7694	0.58%
2026-04-16	24.70	24.73	0.23	0.94%	24.45	24.93	40450	9987	0.76%
2026-04-15	25.09	24.50	-0.50	-2.00%	24.47	25.16	42645	10557	0.80%
2026-04-14	24.50	25.00	0.74	3.05%	24.50	25.30	66502	16608	1.25%
2026-04-13	24.40	24.26	-0.27	-1.10%	24.10	24.63	42623	10337	0.80%
2026-04-10	23.82	24.53	1.06	4.52%	23.72	25.00	110936	27248	2.08%
2026-04-09	22.81	23.47	0.39	1.69%	22.75	23.96	66670	15672	1.25%
2026-04-08	22.64	23.08	0.94	4.25%	22.64	23.12	54147	12406	1.01%
2026-04-07	21.78	22.14	0.34	1.56%	21.70	22.24	26166	5770	0.49%
2026-04-03	21.86	21.80	-0.12	-0.55%	21.46	22.00	26149	5659	0.49%
2026-04-02	22.24	21.92	-0.58	-2.58%	21.72	22.48	39663	8726	0.74%
2026-04-01	22.46	22.50	0.53	2.41%	22.24	22.55	40226	9017	0.75%
2026-03-31	22.33	21.97	-0.42	-1.88%	21.93	22.66	36920	8201	0.69%
2026-03-30	22.52	22.39	-0.41	-1.80%	22.15	22.56	35589	7943	0.67%
2026-03-27	22.58	22.80	0.06	0.26%	22.22	22.83	28649	6498	0.54%
2026-03-26	23.10	22.74	-0.41	-1.77%	22.71	23.19	27545	6319	0.52%
2026-03-25	22.91	23.15	0.24	1.05%	22.80	23.49	52360	12144	0.98%
2026-03-24	22.58	22.91	0.64	2.87%	22.33	22.96	39585	8950	0.74%
2026-03-23	23.23	22.27	-1.26	-5.35%	22.07	23.50	80366	18277	1.51%
2026-03-20	23.50	23.53	0.12	0.51%	23.15	23.81	52130	12241	0.98%
2026-03-19	23.52	23.41	-0.49	-2.05%	23.30	23.69	43847	10286	0.82%
2026-03-18	23.41	23.90	0.55	2.36%	23.23	23.95	44687	10536	0.84%
2026-03-17	24.25	23.35	-0.69	-2.87%	23.35	24.27	46024	10893	0.86%
2026-03-16	24.12	24.04	-0.29	-1.19%	23.59	24.20	53951	12866	1.01%