汉钟精机(002158)股票行情 汉钟精机股票行情 002158股票行情_爱股网
汉钟精机(002158)股票行情
汉钟精机(002158)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 25.47 | 26.00 | 0.65 | 2.56% | 25.30 | 26.17 | 182739 | 47181.83 | 3.42% |
| 2025-10-24 | 25.31 | 25.35 | -0.15 | -0.59% | 24.65 | 25.56 | 109213 | 27415.69 | 2.05% |
| 2025-10-23 | 25.58 | 25.50 | 0.11 | 0.43% | 24.68 | 25.60 | 96735 | 24290.76 | 1.81% |
| 2025-10-22 | 25.33 | 25.39 | -0.15 | -0.59% | 25.22 | 25.98 | 77292 | 19722.85 | 1.45% |
| 2025-10-21 | 25.32 | 25.54 | 0.36 | 1.43% | 25.02 | 26.19 | 116123 | 29737.22 | 2.18% |
| 2025-10-20 | 25.99 | 25.18 | -0.24 | -0.94% | 24.91 | 26.08 | 103840 | 26406.23 | 1.95% |
| 2025-10-17 | 26.40 | 25.42 | -0.74 | -2.83% | 25.35 | 26.65 | 146283 | 37863.98 | 2.74% |
| 2025-10-16 | 26.85 | 26.16 | -0.83 | -3.08% | 25.99 | 26.90 | 237934 | 62406.55 | 4.46% |
| 2025-10-15 | 24.48 | 26.99 | 2.45 | 9.98% | 23.80 | 26.99 | 269031 | 69029.92 | 5.04% |
| 2025-10-14 | 25.25 | 24.54 | -0.55 | -2.19% | 24.41 | 25.39 | 138422 | 34345.68 | 2.59% |
| 2025-10-13 | 24.42 | 25.09 | -0.52 | -2.03% | 24.11 | 25.30 | 176263 | 43836.31 | 3.30% |
| 2025-10-10 | 27.09 | 25.61 | -1.52 | -5.60% | 25.49 | 27.09 | 203250 | 52866.19 | 3.81% |
| 2025-10-09 | 26.06 | 27.13 | 1.41 | 5.48% | 26.05 | 28.00 | 274482 | 75048.74 | 5.14% |
| 2025-09-30 | 26.29 | 25.72 | -0.53 | -2.02% | 25.50 | 26.40 | 192354 | 49694.91 | 3.60% |
| 2025-09-29 | 24.81 | 26.25 | 1.82 | 7.45% | 24.81 | 26.78 | 336974 | 87711.55 | 6.32% |
| 2025-09-26 | 25.80 | 24.43 | -1.33 | -5.16% | 24.42 | 26.78 | 328707 | 83043.20 | 6.16% |
| 2025-09-25 | 26.80 | 25.76 | -1.29 | -4.77% | 25.58 | 27.85 | 323474 | 84979.24 | 6.06% |
| 2025-09-24 | 27.45 | 27.05 | -0.31 | -1.13% | 26.20 | 27.54 | 240607 | 64484.80 | 4.51% |
| 2025-09-23 | 29.01 | 27.36 | -0.75 | -2.67% | 26.57 | 29.26 | 342859 | 94534.49 | 6.43% |
| 2025-09-22 | 28.24 | 28.11 | -0.07 | -0.25% | 27.12 | 29.16 | 317506 | 88702.36 | 5.95% |
| 2025-09-19 | 28.76 | 28.18 | -0.56 | -1.95% | 27.68 | 29.61 | 473954 | 134454.03 | 8.88% |
| 2025-09-18 | 27.30 | 28.74 | 2.00 | 7.48% | 27.30 | 29.41 | 548993 | 159847.55 | 10.29% |
| 2025-09-17 | 27.33 | 26.74 | -0.95 | -3.43% | 26.49 | 28.22 | 406144 | 109684.62 | 7.61% |
| 2025-09-16 | 26.14 | 27.69 | 1.77 | 6.83% | 26.05 | 28.51 | 553187 | 154042.27 | 10.37% |
| 2025-09-15 | 26.28 | 25.92 | -0.34 | -1.29% | 25.50 | 26.40 | 190586 | 49287.35 | 3.57% |
| 2025-09-12 | 27.50 | 26.26 | -1.93 | -6.85% | 25.79 | 27.66 | 422233 | 112015.48 | 7.91% |
| 2025-09-11 | 27.50 | 28.19 | 0.96 | 3.53% | 26.78 | 28.51 | 436327 | 121160.98 | 8.18% |
| 2025-09-10 | 27.43 | 27.23 | 0.19 | 0.70% | 26.68 | 28.11 | 287837 | 78830.48 | 5.39% |
| 2025-09-09 | 28.05 | 27.04 | -0.42 | -1.53% | 26.70 | 28.20 | 401043 | 109832.14 | 7.52% |
| 2025-09-08 | 25.20 | 27.46 | 2.50 | 10.02% | 25.20 | 27.46 | 342818 | 90663.90 | 6.42% |
| 2025-09-05 | 23.80 | 24.96 | 0.99 | 4.13% | 23.09 | 25.15 | 379569 | 93269.59 | 7.11% |
| 2025-09-04 | 27.95 | 23.97 | -2.65 | -9.95% | 23.96 | 28.95 | 653846 | 169649.41 | 12.25% |
| 2025-09-03 | 24.26 | 26.62 | 2.42 | 10.00% | 24.21 | 26.62 | 196694 | 51814.45 | 3.69% |
| 2025-09-02 | 25.52 | 24.20 | -1.30 | -5.10% | 23.95 | 26.04 | 313305 | 77901.54 | 5.87% |
| 2025-09-01 | 24.11 | 25.50 | 1.59 | 6.65% | 24.01 | 26.30 | 523801 | 133957.70 | 9.82% |
| 2025-08-29 | 24.53 | 23.91 | -1.07 | -4.28% | 23.46 | 24.70 | 294513 | 70301.73 | 5.52% |
| 2025-08-28 | 24.35 | 24.98 | -0.02 | -0.08% | 24.00 | 25.35 | 311764 | 76665.79 | 5.84% |
| 2025-08-27 | 26.00 | 25.00 | -0.74 | -2.87% | 24.86 | 27.18 | 542291 | 140810.14 | 10.16% |
| 2025-08-26 | 23.16 | 25.74 | 2.34 | 10.00% | 23.16 | 25.74 | 421750 | 103954.01 | 7.90% |
| 2025-08-25 | 22.87 | 23.40 | 0.40 | 1.74% | 22.30 | 23.78 | 455316 | 104777.17 | 8.53% |
| 2025-08-22 | 24.35 | 23.00 | -0.70 | -2.95% | 22.66 | 24.60 | 590428 | 138223.39 | 11.06% |
| 2025-08-21 | 26.24 | 23.70 | -2.54 | -9.68% | 23.62 | 26.24 | 840295 | 203336.34 | 15.75% |
| 2025-08-20 | 24.47 | 26.24 | 2.39 | 10.02% | 23.81 | 26.24 | 763973 | 190904.92 | 14.32% |
| 2025-08-19 | 22.91 | 23.85 | 2.17 | 10.01% | 22.91 | 23.85 | 441063 | 104550.27 | 8.27% |
| 2025-08-18 | 20.71 | 21.68 | 1.97 | 9.99% | 20.33 | 21.68 | 655067 | 138543.53 | 12.28% |
| 2025-08-15 | 17.99 | 19.71 | 1.79 | 9.99% | 17.99 | 19.71 | 397420 | 76035.35 | 7.45% |
| 2025-08-14 | 18.35 | 17.92 | -0.28 | -1.54% | 17.91 | 18.60 | 151077 | 27550.16 | 2.83% |
| 2025-08-13 | 18.31 | 18.20 | -0.07 | -0.38% | 17.99 | 18.31 | 97478 | 17676.15 | 1.83% |
| 2025-08-12 | 18.60 | 18.27 | -0.09 | -0.49% | 18.11 | 18.88 | 150898 | 27690.71 | 2.83% |
| 2025-08-11 | 17.24 | 18.36 | 1.16 | 6.74% | 17.23 | 18.52 | 299209 | 53961.75 | 5.61% |
| 2025-08-08 | 17.21 | 17.20 | -0.02 | -0.12% | 17.15 | 17.30 | 30025 | 5170.33 | 0.56% |
| 2025-08-07 | 17.31 | 17.22 | -0.13 | -0.75% | 17.17 | 17.38 | 45991 | 7934.39 | 0.86% |
| 2025-08-06 | 17.28 | 17.35 | 0.06 | 0.35% | 17.21 | 17.37 | 50051 | 8664.20 | 0.94% |
| 2025-08-05 | 17.16 | 17.29 | 0.15 | 0.88% | 17.11 | 17.39 | 40273 | 6945.38 | 0.75% |
| 2025-08-04 | 17.00 | 17.14 | 0.02 | 0.12% | 16.99 | 17.14 | 34798 | 5942.90 | 0.65% |
| 2025-08-01 | 16.99 | 17.12 | 0.07 | 0.41% | 16.97 | 17.30 | 54748 | 9405.73 | 1.03% |
| 2025-07-31 | 17.30 | 17.05 | -0.27 | -1.56% | 16.97 | 17.31 | 78529 | 13438.89 | 1.47% |
| 2025-07-30 | 17.28 | 17.32 | 0.00 | 0.00% | 17.21 | 17.44 | 52164 | 9022.96 | 0.98% |
| 2025-07-29 | 17.23 | 17.32 | 0.01 | 0.06% | 17.06 | 17.32 | 67492 | 11613.56 | 1.26% |
| 2025-07-28 | 17.51 | 17.31 | -0.74 | -4.10% | 17.21 | 17.56 | 144191 | 24968.79 | 2.70% |
| 2025-07-25 | 18.03 | 18.05 | 0.02 | 0.11% | 17.90 | 18.10 | 51485 | 9265.22 | 0.96% |
| 2025-07-24 | 17.85 | 18.03 | 0.19 | 1.07% | 17.84 | 18.04 | 55584 | 9980.24 | 1.04% |
| 2025-07-23 | 18.19 | 17.84 | -0.27 | -1.49% | 17.77 | 18.23 | 82927 | 14913.90 | 1.55% |
| 2025-07-22 | 17.90 | 18.11 | 0.21 | 1.17% | 17.76 | 18.11 | 74612 | 13379.57 | 1.40% |
| 2025-07-21 | 17.79 | 17.90 | 0.18 | 1.02% | 17.73 | 17.90 | 65515 | 11682.30 | 1.23% |
| 2025-07-18 | 17.68 | 17.72 | 0.05 | 0.28% | 17.65 | 18.06 | 56157 | 9973.23 | 1.05% |
| 2025-07-17 | 17.72 | 17.67 | -0.01 | -0.06% | 17.56 | 17.72 | 43510 | 7664.02 | 0.82% |
| 2025-07-16 | 17.50 | 17.68 | 0.17 | 0.97% | 17.50 | 17.75 | 58777 | 10389.77 | 1.10% |
| 2025-07-15 | 17.55 | 17.51 | -0.15 | -0.85% | 17.39 | 17.67 | 45960 | 8049.95 | 0.86% |
| 2025-07-14 | 17.40 | 17.66 | 0.24 | 1.38% | 17.40 | 17.78 | 78473 | 13813.85 | 1.47% |
| 2025-07-11 | 17.44 | 17.42 | 0.01 | 0.06% | 17.28 | 17.48 | 58682 | 10198.59 | 1.10% |
| 2025-07-10 | 17.38 | 17.41 | 0.06 | 0.35% | 17.29 | 17.45 | 36732 | 6380.63 | 0.69% |
| 2025-07-09 | 17.63 | 17.35 | -0.24 | -1.36% | 17.33 | 17.66 | 63480 | 11104.57 | 1.19% |
| 2025-07-08 | 17.50 | 17.59 | 0.08 | 0.46% | 17.44 | 17.62 | 52978 | 9299.18 | 0.99% |
| 2025-07-07 | 17.30 | 17.51 | 0.19 | 1.10% | 17.26 | 17.54 | 39351 | 6851.65 | 0.74% |
| 2025-07-04 | 17.47 | 17.32 | -0.13 | -0.74% | 17.30 | 17.51 | 37177 | 6456.54 | 0.70% |
| 2025-07-03 | 17.49 | 17.45 | 0.01 | 0.06% | 17.35 | 17.50 | 31186 | 5433.54 | 0.58% |
| 2025-07-02 | 17.59 | 17.44 | -0.20 | -1.13% | 17.34 | 17.59 | 44497 | 7746.32 | 0.83% |
| 2025-07-01 | 17.42 | 17.64 | 0.26 | 1.50% | 17.32 | 17.75 | 78061 | 13714.19 | 1.46% |
| 2025-06-30 | 17.27 | 17.38 | 0.13 | 0.75% | 17.27 | 17.44 | 42337 | 7354.00 | 0.79% |
深证大盘股票行情在线 K线走势图
汉钟精机(002158)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
