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
2026-08-21	26.00	26.35	0.12	0.46%	25.66	26.52	59350	15539	1.11%
2026-08-20	26.62	26.23	0.05	0.19%	25.97	26.92	72603	19192	1.36%
2026-08-19	27.72	26.18	-2.23	-7.85%	26.07	27.99	96776	25961	1.81%
2026-08-18	29.11	28.41	-0.69	-2.37%	27.87	29.20	86383	24555	1.62%
2026-08-17	28.18	29.10	0.95	3.37%	28.00	29.15	87194	25015	1.63%
2026-08-14	27.93	28.15	0.31	1.11%	27.83	28.47	62467	17593	1.17%
2026-08-13	28.63	27.84	-0.43	-1.52%	27.84	29.02	115185	32847	2.16%
2026-08-12	27.70	28.27	0.48	1.73%	27.53	28.75	85591	24135	1.60%
2026-08-11	27.58	27.79	0.03	0.11%	27.50	28.20	85941	23961	1.61%
2026-08-10	28.19	27.76	-0.32	-1.14%	27.21	28.35	91051	25131	1.71%
2026-08-07	28.39	28.08	-0.31	-1.09%	27.36	28.39	147287	41131	2.76%
2026-08-06	27.00	28.39	1.06	3.88%	26.89	28.41	172785	48118	3.24%
2026-08-05	26.46	27.33	0.69	2.59%	25.97	27.77	132157	35905	2.48%
2026-08-04	25.00	26.64	1.80	7.25%	24.90	26.88	124528	32558	2.33%
2026-08-03	25.49	24.84	-0.68	-2.66%	24.72	25.80	90608	22733	1.70%
2026-07-31	25.33	25.52	1.61	6.73%	25.00	26.19	190703	49102	3.57%
2026-07-30	25.59	23.91	-1.89	-7.33%	23.77	25.79	148428	36483	2.78%
2026-07-29	26.23	25.80	-0.35	-1.34%	24.33	26.42	176817	44389	3.31%
2026-07-28	27.48	26.15	-1.20	-4.39%	25.93	27.77	129723	34493	2.43%
2026-07-27	24.60	27.35	2.49	10.02%	24.45	27.35	138363	36137	2.59%
2026-07-24	25.29	24.86	-0.78	-3.04%	24.60	25.56	97217	24363	1.82%
2026-07-23	26.09	25.64	-0.45	-1.72%	25.36	26.72	109162	28213	2.05%
2026-07-22	26.00	26.09	-0.26	-0.99%	25.83	27.04	175737	46287	3.29%
2026-07-21	25.00	26.35	1.54	6.21%	23.40	26.57	186005	47193	3.49%
2026-07-20	27.20	24.81	-2.06	-7.67%	24.18	27.50	199232	51001	3.73%
2026-07-17	29.88	26.87	-2.99	-10.01%	26.87	30.12	161345	45252	3.02%
2026-07-16	31.52	29.86	-1.92	-6.04%	29.60	31.77	127646	39135	2.39%
2026-07-15	33.80	31.78	-1.46	-4.39%	31.38	34.30	149281	48168	2.80%
2026-07-14	32.96	33.24	0.04	0.12%	32.20	34.19	168700	55954	3.16%
2026-07-13	35.66	33.20	-3.69	-10.00%	33.20	36.65	265396	92752	4.97%
2026-07-10	34.51	36.89	2.30	6.65%	34.26	38.05	391024	146342	7.33%
2026-07-09	33.54	34.59	1.22	3.66%	33.03	34.70	137859	46604	2.58%
2026-07-08	35.12	33.37	-1.75	-4.98%	33.05	35.81	177952	60483	3.34%
2026-07-07	36.11	35.12	-1.35	-3.70%	34.34	37.13	220345	78846	4.13%
2026-07-06	36.14	36.47	0.50	1.39%	35.36	37.86	250209	91804	4.69%
2026-07-03	36.29	35.97	-0.42	-1.15%	35.40	37.50	221248	80744	4.15%
2026-07-02	35.00	36.39	-0.03	-0.08%	34.51	38.58	299077	109784	5.61%
2026-07-01	36.23	36.42	-0.66	-1.78%	36.10	40.79	330013	122348	6.19%
2026-06-30	35.42	37.08	2.08	5.94%	34.89	37.35	344217	124801	6.45%
2026-06-29	34.64	35.00	1.03	3.03%	34.30	37.37	299074	107532	5.61%
2026-06-26	34.80	33.97	-1.76	-4.93%	33.67	35.59	176376	60679	3.31%
2026-06-25	34.85	35.73	0.73	2.09%	34.60	37.85	281485	102230	5.28%
2026-06-24	31.97	35.00	2.38	7.30%	31.33	35.34	255436	84996	4.79%
2026-06-23	35.20	32.62	-1.72	-5.01%	32.00	35.40	184192	60980	3.45%
2026-06-22	35.51	34.34	-0.01	-0.03%	33.68	36.38	295648	102683	5.54%
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%