致敬每一个财富自由的梦想,祝大家早日进化为游资

汉钟精机 (002158) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 16.99 17.12 0.07 0.41% 16.97 17.30 54748 9405 1.03%
2025-07-31 17.30 17.05 -0.27 -1.56% 16.97 17.31 78529 13438 1.47%
2025-07-30 17.28 17.32 0.00 0.00% 17.21 17.44 52164 9022 0.98%
2025-07-29 17.23 17.32 0.01 0.06% 17.06 17.32 67492 11613 1.26%
2025-07-28 17.51 17.31 -0.74 -4.10% 17.21 17.56 144191 24968 2.70%
2025-07-25 18.03 18.05 0.02 0.11% 17.90 18.10 51485 9265 0.96%
2025-07-24 17.85 18.03 0.19 1.07% 17.84 18.04 55584 9980 1.04%
2025-07-23 18.19 17.84 -0.27 -1.49% 17.77 18.23 82927 14913 1.55%
2025-07-22 17.90 18.11 0.21 1.17% 17.76 18.11 74612 13379 1.40%
2025-07-21 17.79 17.90 0.18 1.02% 17.73 17.90 65515 11682 1.23%
2025-07-18 17.68 17.72 0.05 0.28% 17.65 18.06 56157 9973 1.05%
2025-07-17 17.72 17.67 -0.01 -0.06% 17.56 17.72 43510 7664 0.82%
2025-07-16 17.50 17.68 0.17 0.97% 17.50 17.75 58777 10389 1.10%
2025-07-15 17.55 17.51 -0.15 -0.85% 17.39 17.67 45960 8049 0.86%
2025-07-14 17.40 17.66 0.24 1.38% 17.40 17.78 78473 13813 1.47%
2025-07-11 17.44 17.42 0.01 0.06% 17.28 17.48 58682 10198 1.10%
2025-07-10 17.38 17.41 0.06 0.35% 17.29 17.45 36732 6380 0.69%
2025-07-09 17.63 17.35 -0.24 -1.36% 17.33 17.66 63480 11104 1.19%
2025-07-08 17.50 17.59 0.08 0.46% 17.44 17.62 52978 9299 0.99%
2025-07-07 17.30 17.51 0.19 1.10% 17.26 17.54 39351 6851 0.74%
2025-07-04 17.47 17.32 -0.13 -0.74% 17.30 17.51 37177 6456 0.70%
2025-07-03 17.49 17.45 0.01 0.06% 17.35 17.50 31186 5433 0.58%
2025-07-02 17.59 17.44 -0.20 -1.13% 17.34 17.59 44497 7746 0.83%
2025-07-01 17.42 17.64 0.26 1.50% 17.32 17.75 78061 13714 1.46%
2025-06-30 17.27 17.38 0.13 0.75% 17.27 17.44 42337 7354 0.79%
2025-06-27 17.28 17.25 0.03 0.17% 17.22 17.31 35288 6092 0.66%
2025-06-26 17.37 17.22 -0.14 -0.81% 17.21 17.46 49695 8611 0.93%
2025-06-25 17.24 17.36 0.13 0.75% 17.18 17.39 57877 10006 1.08%
2025-06-24 17.00 17.23 0.35 2.07% 16.92 17.24 50355 8634 0.94%
2025-06-23 16.70 16.88 0.08 0.48% 16.67 16.92 25640 4313 0.48%
2025-06-20 16.79 16.80 0.03 0.18% 16.77 16.98 24816 4181 0.47%
2025-06-19 17.04 16.77 -0.26 -1.53% 16.75 17.06 34707 5859 0.65%
2025-06-18 17.05 17.03 0.02 0.12% 16.92 17.07 22587 3839 0.42%
2025-06-17 16.88 17.01 0.13 0.77% 16.86 17.13 32920 5593 0.62%
2025-06-16 16.78 16.88 0.06 0.36% 16.75 16.90 26156 4408 0.49%
2025-06-13 17.09 16.82 -0.27 -1.58% 16.81 17.09 47214 7987 0.88%
2025-06-12 17.30 17.09 -0.19 -1.10% 17.07 17.33 47220 8104 0.88%
2025-06-11 17.21 17.28 0.10 0.58% 17.21 17.45 40817 7083 0.76%
2025-06-10 17.40 17.18 -0.25 -1.43% 17.03 17.48 54837 9463 1.03%
2025-06-09 17.48 17.43 0.03 0.17% 17.34 17.49 41109 7162 0.77%
2025-06-06 17.58 17.40 -0.08 -0.46% 17.33 17.58 47773 8308 0.90%
2025-06-05 17.99 18.06 0.15 0.84% 17.79 18.11 56318 10146 1.06%
2025-06-04 17.77 17.91 0.14 0.79% 17.74 17.97 40856 7309 0.77%
2025-06-03 17.59 17.77 -0.01 -0.06% 17.55 17.78 39052 6908 0.73%
2025-05-30 18.00 17.78 -0.26 -1.44% 17.76 18.00 44591 7948 0.84%
2025-05-29 17.78 18.04 0.20 1.12% 17.75 18.09 49357 8873 0.92%
2025-05-28 17.79 17.84 0.06 0.34% 17.75 18.03 49202 8791 0.92%
2025-05-27 17.88 17.78 -0.10 -0.56% 17.67 17.99 48700 8665 0.91%
2025-05-26 17.81 17.88 0.07 0.39% 17.65 17.91 56452 10041 1.06%
2025-05-23 18.08 17.81 -0.28 -1.55% 17.81 18.32 79896 14464 1.50%
2025-05-22 18.60 18.09 -0.29 -1.58% 18.06 18.74 94805 17427 1.78%
2025-05-21 18.36 18.38 -0.13 -0.70% 18.23 18.46 58877 10796 1.10%
2025-05-20 18.41 18.51 0.16 0.87% 18.28 18.57 63817 11778 1.20%
2025-05-19 18.37 18.35 -0.11 -0.60% 18.07 18.48 70249 12792 1.32%
2025-05-16 18.47 18.46 -0.02 -0.11% 18.38 18.80 87286 16210 1.64%
2025-05-15 19.10 18.48 -0.60 -3.14% 18.42 19.16 121740 22680 2.28%
2025-05-14 19.15 19.08 -0.25 -1.29% 18.93 19.39 153512 29309 2.88%
2025-05-13 19.23 19.33 0.26 1.36% 19.01 19.44 178172 34200 3.34%
2025-05-12 18.90 19.07 -0.29 -1.50% 18.65 19.19 224441 42589 4.21%
2025-05-09 19.60 19.36 0.33 1.73% 19.20 20.45 445734 87860 8.35%
2025-05-08 17.58 19.03 1.73 10.00% 17.43 19.03 164366 30416 3.08%
2025-05-07 17.25 17.30 0.23 1.35% 17.13 17.36 55642 9594 1.04%
2025-05-06 16.66 17.07 0.52 3.14% 16.64 17.07 59916 10129 1.12%
2025-04-30 16.55 16.55 0.01 0.06% 16.52 16.65 35607 5904 0.67%
2025-04-29 16.44 16.54 0.10 0.61% 16.40 16.68 42340 7020 0.79%
2025-04-28 16.99 16.44 -0.96 -5.52% 16.39 16.99 112033 18548 2.10%
2025-04-25 17.30 17.40 0.08 0.46% 17.24 17.49 40885 7098 0.77%
2025-04-24 17.65 17.32 -0.33 -1.87% 17.25 17.66 52060 9072 0.98%