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
2025-04-08	17.22	16.75	-0.57	-3.29%	16.49	17.47	163494	27567	3.06%
2025-04-07	18.00	17.32	-1.92	-9.98%	17.32	18.32	106401	18714	1.99%
2025-04-03	19.54	19.24	-0.45	-2.29%	19.21	19.68	83729	16224	1.57%
2025-04-02	19.50	19.69	0.22	1.13%	19.41	19.96	73971	14602	1.39%
2025-04-01	19.69	19.47	-0.23	-1.17%	19.46	19.88	71952	14129	1.35%
2025-03-31	19.78	19.70	-0.21	-1.05%	19.39	19.83	78684	15429	1.47%
2025-03-28	19.94	19.91	-0.03	-0.15%	19.85	20.42	71210	14295	1.33%
2025-03-27	20.15	19.94	-0.25	-1.24%	19.80	20.22	67901	13587	1.27%
2025-03-26	20.11	20.19	0.04	0.20%	20.02	20.33	64149	12965	1.20%
2025-03-25	20.16	20.15	-0.07	-0.35%	20.05	20.42	65547	13245	1.23%
2025-03-24	20.56	20.22	-0.34	-1.65%	19.83	20.64	120137	24230	2.25%
2025-03-21	20.85	20.56	-0.22	-1.06%	20.52	20.99	124954	25888	2.34%
2025-03-20	20.75	20.78	0.00	0.00%	20.55	20.94	96931	20121	1.82%
2025-03-19	20.98	20.78	-0.29	-1.38%	20.69	21.17	116469	24294	2.18%
2025-03-18	21.00	21.07	0.13	0.62%	20.80	21.13	141274	29656	2.65%
2025-03-17	21.34	20.94	-0.43	-2.01%	20.74	21.51	214123	44942	4.01%
2025-03-14	22.17	21.37	-0.91	-4.08%	21.25	22.36	225656	48922	4.23%
2025-03-13	22.04	22.28	0.18	0.81%	21.25	22.50	266267	58143	4.99%
2025-03-12	22.71	22.10	-1.05	-4.54%	22.00	23.26	278073	62494	5.21%
2025-03-11	22.00	23.15	0.67	2.98%	21.80	23.38	315138	71208	5.91%
2025-03-10	20.72	22.48	1.80	8.70%	20.66	22.68	411488	89375	7.71%
2025-03-07	19.21	20.68	1.38	7.15%	19.21	21.23	350406	72050	6.57%
2025-03-06	19.23	19.30	0.15	0.78%	19.16	19.35	58696	11310	1.10%
2025-03-05	19.28	19.15	-0.11	-0.57%	19.06	19.37	49192	9442	0.92%
2025-03-04	18.92	19.26	0.24	1.26%	18.86	19.43	62775	12077	1.18%
2025-03-03	19.15	19.02	-0.15	-0.78%	18.98	19.41	54005	10367	1.01%
2025-02-28	19.61	19.17	-0.57	-2.89%	19.09	19.63	78048	15105	1.46%
2025-02-27	19.72	19.74	0.03	0.15%	19.44	19.79	83678	16434	1.57%
2025-02-26	19.42	19.71	0.35	1.81%	19.36	19.79	100700	19790	1.89%
2025-02-25	19.15	19.36	0.14	0.73%	19.01	19.60	97158	18847	1.82%
2025-02-24	19.14	19.22	0.11	0.58%	18.93	19.40	97197	18673	1.82%
2025-02-21	18.84	19.11	0.10	0.53%	18.80	19.18	105137	20025	1.97%
2025-02-20	18.48	19.01	0.54	2.92%	18.23	19.10	96941	18130	1.82%
2025-02-19	18.14	18.47	0.26	1.43%	18.14	18.49	51353	9435	0.96%
2025-02-18	18.43	18.21	-0.22	-1.19%	18.10	18.53	53413	9803	1.00%
2025-02-17	18.57	18.43	-0.16	-0.86%	18.32	18.62	50100	9231	0.94%
2025-02-14	18.54	18.59	0.02	0.11%	18.48	18.67	39110	7263	0.73%
2025-02-13	18.93	18.57	-0.38	-2.01%	18.53	18.96	45595	8541	0.85%
2025-02-12	18.66	18.95	0.21	1.12%	18.58	19.19	77045	14566	1.44%
2025-02-11	18.42	18.74	0.28	1.52%	18.30	18.75	55918	10345	1.05%
2025-02-10	18.50	18.46	-0.02	-0.11%	18.40	18.61	44496	8218	0.83%
2025-02-07	18.30	18.48	0.18	0.98%	18.22	18.66	59975	11077	1.12%
2025-02-06	17.93	18.30	0.30	1.67%	17.91	18.30	38002	6894	0.71%
2025-02-05	18.18	18.00	-0.09	-0.50%	17.93	18.19	35959	6490	0.67%
2025-01-27	18.33	18.09	-0.22	-1.20%	18.07	18.39	34740	6323	0.65%
2025-01-24	18.20	18.31	0.08	0.44%	18.15	18.34	32661	5964	0.61%
2025-01-23	18.40	18.23	-0.02	-0.11%	18.22	18.50	39685	7282	0.74%
2025-01-22	18.33	18.25	-0.18	-0.98%	18.15	18.54	32023	5866	0.60%
2025-01-21	18.40	18.43	0.05	0.27%	18.16	18.46	35052	6426	0.66%
2025-01-20	18.27	18.38	0.22	1.21%	18.27	18.48	45962	8456	0.86%
2025-01-17	17.97	18.16	0.13	0.72%	17.96	18.28	30625	5557	0.57%
2025-01-16	18.06	18.03	0.01	0.06%	17.93	18.34	38719	7022	0.73%
2025-01-15	18.06	18.02	-0.04	-0.22%	17.92	18.09	30596	5502	0.57%
2025-01-14	17.65	18.06	0.50	2.85%	17.54	18.07	57805	10350	1.08%
2025-01-13	17.51	17.56	-0.01	-0.06%	17.24	17.71	28485	4985	0.53%
2025-01-10	17.74	17.57	-0.23	-1.29%	17.57	17.92	34193	6066	0.64%
2025-01-09	17.70	17.80	-0.06	-0.34%	17.70	17.95	31622	5640	0.59%
2025-01-08	17.95	17.86	-0.19	-1.05%	17.38	18.06	62819	11153	1.18%
2025-01-07	17.96	18.05	0.10	0.56%	17.81	18.20	51118	9194	0.96%
2025-01-06	17.76	17.95	0.16	0.90%	17.65	18.27	47434	8522	0.89%
2025-01-03	18.33	17.79	-0.46	-2.52%	17.75	18.47	62607	11319	1.17%
2025-01-02	18.54	18.25	-0.27	-1.46%	18.06	18.77	56847	10486	1.07%
2024-12-31	19.07	18.52	-0.58	-3.04%	18.52	19.09	63111	11857	1.18%
2024-12-30	19.17	19.10	-0.15	-0.78%	19.05	19.38	56439	10829	1.06%