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
2026-04-30	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%
2026-03-13	24.30	24.33	0.34	1.42%	23.90	24.72	73461	17857	1.38%
2026-03-12	24.46	23.99	-0.43	-1.76%	23.70	24.50	51388	12341	0.96%
2026-03-11	24.49	24.42	-0.07	-0.29%	24.25	25.11	61755	15180	1.16%
2026-03-10	24.03	24.49	0.77	3.25%	24.00	24.51	62527	15230	1.17%
2026-03-09	24.50	23.72	-0.86	-3.50%	23.00	24.50	113396	26518	2.13%
2026-03-06	25.06	24.58	-0.33	-1.32%	24.40	25.10	72229	17799	1.35%
2026-03-05	25.56	24.91	-0.18	-0.72%	24.76	25.70	74712	18765	1.40%
2026-03-04	25.56	25.09	-0.56	-2.18%	25.00	26.05	66404	16901	1.24%
2026-03-03	27.29	25.65	-1.50	-5.52%	25.53	27.43	93286	24501	1.75%
2026-03-02	27.18	27.15	-0.64	-2.30%	27.00	27.70	70022	19101	1.31%
2026-02-27	27.82	27.79	-0.17	-0.61%	27.25	27.96	66467	18358	1.25%
2026-02-26	27.14	27.96	0.81	2.98%	26.96	28.10	99761	27686	1.87%
2026-02-25	26.64	27.15	0.62	2.34%	26.52	27.86	85208	23368	1.60%
2026-02-24	26.61	26.53	-0.06	-0.23%	26.12	26.78	67335	17871	1.26%
2026-02-13	27.44	26.59	-0.96	-3.48%	26.51	27.50	78677	21192	1.47%
2026-02-12	27.20	27.55	0.88	3.30%	26.65	28.28	117562	32525	2.20%
2026-02-11	26.79	26.67	0.04	0.15%	26.64	27.30	62224	16734	1.17%
2026-02-10	26.51	26.63	0.19	0.72%	26.28	26.71	64301	17074	1.21%
2026-02-09	25.50	26.44	1.46	5.84%	25.18	26.95	113610	30000	2.13%
2026-02-06	24.62	24.98	0.15	0.60%	24.48	25.28	35143	8781	0.66%
2026-02-05	25.53	24.83	-0.75	-2.93%	24.74	25.55	42898	10708	0.80%
2026-02-04	25.37	25.58	0.21	0.83%	25.15	25.66	44807	11425	0.84%
2026-02-03	24.52	25.37	1.07	4.40%	24.52	25.60	74998	18872	1.41%
2026-02-02	24.81	24.30	-0.54	-2.17%	24.28	24.99	48508	11953	0.91%
2026-01-30	24.68	24.84	-0.02	-0.08%	24.31	25.00	57105	14105	1.07%
2026-01-29	25.81	24.86	-0.92	-3.57%	24.82	25.89	84160	21234	1.58%
2026-01-28	26.20	25.78	-0.30	-1.15%	25.65	26.29	77451	20027	1.45%
2026-01-27	26.09	26.08	-0.07	-0.27%	25.56	26.34	72058	18739	1.35%
2026-01-26	27.18	26.15	-0.68	-2.53%	25.71	27.20	104173	27167	1.95%