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 |
|---|
| 2025-06-17 | 16.88 | 17.01 | 0.13 | 0.77% | 16.86 | 17.13 | 32920 | 5593.37 | 0.62% |
| 2025-06-16 | 16.78 | 16.88 | 0.06 | 0.36% | 16.75 | 16.90 | 26156 | 4408.95 | 0.49% |
| 2025-06-13 | 17.09 | 16.82 | -0.27 | -1.58% | 16.81 | 17.09 | 47214 | 7987.69 | 0.88% |
| 2025-06-12 | 17.30 | 17.09 | -0.19 | -1.10% | 17.07 | 17.33 | 47220 | 8104.38 | 0.88% |
| 2025-06-11 | 17.21 | 17.28 | 0.10 | 0.58% | 17.21 | 17.45 | 40817 | 7083.76 | 0.76% |
| 2025-06-10 | 17.40 | 17.18 | -0.25 | -1.43% | 17.03 | 17.48 | 54837 | 9463.26 | 1.03% |
| 2025-06-09 | 17.48 | 17.43 | 0.03 | 0.17% | 17.34 | 17.49 | 41109 | 7162.30 | 0.77% |
| 2025-06-06 | 17.58 | 17.40 | -0.08 | -0.46% | 17.33 | 17.58 | 47773 | 8308.47 | 0.90% |
| 2025-06-05 | 17.99 | 18.06 | 0.15 | 0.84% | 17.79 | 18.11 | 56318 | 10146.08 | 1.06% |
| 2025-06-04 | 17.77 | 17.91 | 0.14 | 0.79% | 17.74 | 17.97 | 40856 | 7309.50 | 0.77% |
| 2025-06-03 | 17.59 | 17.77 | -0.01 | -0.06% | 17.55 | 17.78 | 39052 | 6908.40 | 0.73% |
| 2025-05-30 | 18.00 | 17.78 | -0.26 | -1.44% | 17.76 | 18.00 | 44591 | 7948.08 | 0.84% |
| 2025-05-29 | 17.78 | 18.04 | 0.20 | 1.12% | 17.75 | 18.09 | 49357 | 8873.93 | 0.92% |
| 2025-05-28 | 17.79 | 17.84 | 0.06 | 0.34% | 17.75 | 18.03 | 49202 | 8791.24 | 0.92% |
| 2025-05-27 | 17.88 | 17.78 | -0.10 | -0.56% | 17.67 | 17.99 | 48700 | 8665.40 | 0.91% |
| 2025-05-26 | 17.81 | 17.88 | 0.07 | 0.39% | 17.65 | 17.91 | 56452 | 10041.24 | 1.06% |
| 2025-05-23 | 18.08 | 17.81 | -0.28 | -1.55% | 17.81 | 18.32 | 79896 | 14464.81 | 1.50% |
| 2025-05-22 | 18.60 | 18.09 | -0.29 | -1.58% | 18.06 | 18.74 | 94805 | 17427.25 | 1.78% |
| 2025-05-21 | 18.36 | 18.38 | -0.13 | -0.70% | 18.23 | 18.46 | 58877 | 10796.79 | 1.10% |
| 2025-05-20 | 18.41 | 18.51 | 0.16 | 0.87% | 18.28 | 18.57 | 63817 | 11778.18 | 1.20% |
| 2025-05-19 | 18.37 | 18.35 | -0.11 | -0.60% | 18.07 | 18.48 | 70249 | 12792.52 | 1.32% |
| 2025-05-16 | 18.47 | 18.46 | -0.02 | -0.11% | 18.38 | 18.80 | 87286 | 16210.71 | 1.64% |
| 2025-05-15 | 19.10 | 18.48 | -0.60 | -3.14% | 18.42 | 19.16 | 121740 | 22680.82 | 2.28% |
| 2025-05-14 | 19.15 | 19.08 | -0.25 | -1.29% | 18.93 | 19.39 | 153512 | 29309.96 | 2.88% |
| 2025-05-13 | 19.23 | 19.33 | 0.26 | 1.36% | 19.01 | 19.44 | 178172 | 34200.36 | 3.34% |
| 2025-05-12 | 18.90 | 19.07 | -0.29 | -1.50% | 18.65 | 19.19 | 224441 | 42589.64 | 4.21% |
| 2025-05-09 | 19.60 | 19.36 | 0.33 | 1.73% | 19.20 | 20.45 | 445734 | 87860.32 | 8.35% |
| 2025-05-08 | 17.58 | 19.03 | 1.73 | 10.00% | 17.43 | 19.03 | 164366 | 30416.89 | 3.08% |
| 2025-05-07 | 17.25 | 17.30 | 0.23 | 1.35% | 17.13 | 17.36 | 55642 | 9594.07 | 1.04% |
| 2025-05-06 | 16.66 | 17.07 | 0.52 | 3.14% | 16.64 | 17.07 | 59916 | 10129.81 | 1.12% |
| 2025-04-30 | 16.55 | 16.55 | 0.01 | 0.06% | 16.52 | 16.65 | 35607 | 5904.46 | 0.67% |
| 2025-04-29 | 16.44 | 16.54 | 0.10 | 0.61% | 16.40 | 16.68 | 42340 | 7020.70 | 0.79% |
| 2025-04-28 | 16.99 | 16.44 | -0.96 | -5.52% | 16.39 | 16.99 | 112033 | 18548.48 | 2.10% |
| 2025-04-25 | 17.30 | 17.40 | 0.08 | 0.46% | 17.24 | 17.49 | 40885 | 7098.04 | 0.77% |
| 2025-04-24 | 17.65 | 17.32 | -0.33 | -1.87% | 17.25 | 17.66 | 52060 | 9072.51 | 0.98% |
| 2025-04-23 | 17.42 | 17.65 | 0.30 | 1.73% | 17.42 | 17.70 | 59997 | 10549.59 | 1.12% |
| 2025-04-22 | 17.48 | 17.35 | -0.08 | -0.46% | 17.28 | 17.48 | 36690 | 6372.30 | 0.69% |
| 2025-04-21 | 17.14 | 17.43 | 0.25 | 1.46% | 17.02 | 17.45 | 38920 | 6725.12 | 0.73% |
| 2025-04-18 | 17.20 | 17.18 | -0.01 | -0.06% | 17.04 | 17.27 | 27434 | 4699.88 | 0.51% |
| 2025-04-17 | 17.13 | 17.19 | 0.02 | 0.12% | 17.06 | 17.39 | 37971 | 6552.46 | 0.71% |
| 2025-04-16 | 17.45 | 17.17 | -0.37 | -2.11% | 16.90 | 17.49 | 61329 | 10524.75 | 1.15% |
| 2025-04-15 | 17.81 | 17.54 | -0.26 | -1.46% | 17.40 | 17.82 | 70920 | 12402.91 | 1.33% |
| 2025-04-14 | 17.88 | 17.80 | 0.23 | 1.31% | 17.63 | 18.03 | 80597 | 14359.00 | 1.51% |
| 2025-04-11 | 17.16 | 17.57 | 0.29 | 1.68% | 17.11 | 17.78 | 68914 | 12058.78 | 1.29% |
| 2025-04-10 | 17.37 | 17.28 | 0.31 | 1.83% | 17.22 | 17.84 | 119519 | 20878.45 | 2.24% |
| 2025-04-09 | 16.54 | 16.97 | 0.22 | 1.31% | 15.93 | 17.08 | 111267 | 18453.72 | 2.09% |
| 2025-04-08 | 17.22 | 16.75 | -0.57 | -3.29% | 16.49 | 17.47 | 163494 | 27567.13 | 3.06% |
| 2025-04-07 | 18.00 | 17.32 | -1.92 | -9.98% | 17.32 | 18.32 | 106401 | 18714.63 | 1.99% |
| 2025-04-03 | 19.54 | 19.24 | -0.45 | -2.29% | 19.21 | 19.68 | 83729 | 16224.57 | 1.57% |
| 2025-04-02 | 19.50 | 19.69 | 0.22 | 1.13% | 19.41 | 19.96 | 73971 | 14602.08 | 1.39% |
| 2025-04-01 | 19.69 | 19.47 | -0.23 | -1.17% | 19.46 | 19.88 | 71952 | 14129.98 | 1.35% |
| 2025-03-31 | 19.78 | 19.70 | -0.21 | -1.05% | 19.39 | 19.83 | 78684 | 15429.66 | 1.47% |
| 2025-03-28 | 19.94 | 19.91 | -0.03 | -0.15% | 19.85 | 20.42 | 71210 | 14295.06 | 1.33% |
| 2025-03-27 | 20.15 | 19.94 | -0.25 | -1.24% | 19.80 | 20.22 | 67901 | 13587.15 | 1.27% |
| 2025-03-26 | 20.11 | 20.19 | 0.04 | 0.20% | 20.02 | 20.33 | 64149 | 12965.73 | 1.20% |
| 2025-03-25 | 20.16 | 20.15 | -0.07 | -0.35% | 20.05 | 20.42 | 65547 | 13245.43 | 1.23% |
| 2025-03-24 | 20.56 | 20.22 | -0.34 | -1.65% | 19.83 | 20.64 | 120137 | 24230.27 | 2.25% |
| 2025-03-21 | 20.85 | 20.56 | -0.22 | -1.06% | 20.52 | 20.99 | 124954 | 25888.06 | 2.34% |
| 2025-03-20 | 20.75 | 20.78 | 0.00 | 0.00% | 20.55 | 20.94 | 96931 | 20121.74 | 1.82% |
| 2025-03-19 | 20.98 | 20.78 | -0.29 | -1.38% | 20.69 | 21.17 | 116469 | 24294.53 | 2.18% |
| 2025-03-18 | 21.00 | 21.07 | 0.13 | 0.62% | 20.80 | 21.13 | 141274 | 29656.55 | 2.65% |
| 2025-03-17 | 21.34 | 20.94 | -0.43 | -2.01% | 20.74 | 21.51 | 214123 | 44942.32 | 4.01% |
| 2025-03-14 | 22.17 | 21.37 | -0.91 | -4.08% | 21.25 | 22.36 | 225656 | 48922.84 | 4.23% |
| 2025-03-13 | 22.04 | 22.28 | 0.18 | 0.81% | 21.25 | 22.50 | 266267 | 58143.87 | 4.99% |
| 2025-03-12 | 22.71 | 22.10 | -1.05 | -4.54% | 22.00 | 23.26 | 278073 | 62494.89 | 5.21% |
| 2025-03-11 | 22.00 | 23.15 | 0.67 | 2.98% | 21.80 | 23.38 | 315138 | 71208.63 | 5.91% |
| 2025-03-10 | 20.72 | 22.48 | 1.80 | 8.70% | 20.66 | 22.68 | 411488 | 89375.59 | 7.71% |
| 2025-03-07 | 19.21 | 20.68 | 1.38 | 7.15% | 19.21 | 21.23 | 350406 | 72050.53 | 6.57% |
| 2025-03-06 | 19.23 | 19.30 | 0.15 | 0.78% | 19.16 | 19.35 | 58696 | 11310.82 | 1.10% |
| 2025-03-05 | 19.28 | 19.15 | -0.11 | -0.57% | 19.06 | 19.37 | 49192 | 9442.50 | 0.92% |
| 2025-03-04 | 18.92 | 19.26 | 0.24 | 1.26% | 18.86 | 19.43 | 62775 | 12077.16 | 1.18% |
| 2025-03-03 | 19.15 | 19.02 | -0.15 | -0.78% | 18.98 | 19.41 | 54005 | 10367.62 | 1.01% |
| 2025-02-28 | 19.61 | 19.17 | -0.57 | -2.89% | 19.09 | 19.63 | 78048 | 15105.79 | 1.46% |
| 2025-02-27 | 19.72 | 19.74 | 0.03 | 0.15% | 19.44 | 19.79 | 83678 | 16434.15 | 1.57% |
| 2025-02-26 | 19.42 | 19.71 | 0.35 | 1.81% | 19.36 | 19.79 | 100700 | 19790.77 | 1.89% |
| 2025-02-25 | 19.15 | 19.36 | 0.14 | 0.73% | 19.01 | 19.60 | 97158 | 18847.69 | 1.82% |
| 2025-02-24 | 19.14 | 19.22 | 0.11 | 0.58% | 18.93 | 19.40 | 97197 | 18673.65 | 1.82% |
| 2025-02-21 | 18.84 | 19.11 | 0.10 | 0.53% | 18.80 | 19.18 | 105137 | 20025.95 | 1.97% |
| 2025-02-20 | 18.48 | 19.01 | 0.54 | 2.92% | 18.23 | 19.10 | 96941 | 18130.94 | 1.82% |
| 2025-02-19 | 18.14 | 18.47 | 0.26 | 1.43% | 18.14 | 18.49 | 51353 | 9435.84 | 0.96% |
深证大盘股票行情在线 K线走势图
