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 |
|---|
| 2026-03-25 | 22.91 | 23.15 | 0.24 | 1.05% | 22.80 | 23.49 | 52360 | 12144.73 | 0.98% |
| 2026-03-24 | 22.58 | 22.91 | 0.64 | 2.87% | 22.33 | 22.96 | 39585 | 8950.15 | 0.74% |
| 2026-03-23 | 23.23 | 22.27 | -1.26 | -5.35% | 22.07 | 23.50 | 80366 | 18277.18 | 1.51% |
| 2026-03-20 | 23.50 | 23.53 | 0.12 | 0.51% | 23.15 | 23.81 | 52130 | 12241.76 | 0.98% |
| 2026-03-19 | 23.52 | 23.41 | -0.49 | -2.05% | 23.30 | 23.69 | 43847 | 10286.31 | 0.82% |
| 2026-03-18 | 23.41 | 23.90 | 0.55 | 2.36% | 23.23 | 23.95 | 44687 | 10536.36 | 0.84% |
| 2026-03-17 | 24.25 | 23.35 | -0.69 | -2.87% | 23.35 | 24.27 | 46024 | 10893.01 | 0.86% |
| 2026-03-16 | 24.12 | 24.04 | -0.29 | -1.19% | 23.59 | 24.20 | 53951 | 12866.53 | 1.01% |
| 2026-03-13 | 24.30 | 24.33 | 0.34 | 1.42% | 23.90 | 24.72 | 73461 | 17857.46 | 1.38% |
| 2026-03-12 | 24.46 | 23.99 | -0.43 | -1.76% | 23.70 | 24.50 | 51388 | 12341.36 | 0.96% |
| 2026-03-11 | 24.49 | 24.42 | -0.07 | -0.29% | 24.25 | 25.11 | 61755 | 15180.66 | 1.16% |
| 2026-03-10 | 24.03 | 24.49 | 0.77 | 3.25% | 24.00 | 24.51 | 62527 | 15230.70 | 1.17% |
| 2026-03-09 | 24.50 | 23.72 | -0.86 | -3.50% | 23.00 | 24.50 | 113396 | 26518.43 | 2.13% |
| 2026-03-06 | 25.06 | 24.58 | -0.33 | -1.32% | 24.40 | 25.10 | 72229 | 17799.30 | 1.35% |
| 2026-03-05 | 25.56 | 24.91 | -0.18 | -0.72% | 24.76 | 25.70 | 74712 | 18765.88 | 1.40% |
| 2026-03-04 | 25.56 | 25.09 | -0.56 | -2.18% | 25.00 | 26.05 | 66404 | 16901.72 | 1.24% |
| 2026-03-03 | 27.29 | 25.65 | -1.50 | -5.52% | 25.53 | 27.43 | 93286 | 24501.63 | 1.75% |
| 2026-03-02 | 27.18 | 27.15 | -0.64 | -2.30% | 27.00 | 27.70 | 70022 | 19101.87 | 1.31% |
| 2026-02-27 | 27.82 | 27.79 | -0.17 | -0.61% | 27.25 | 27.96 | 66467 | 18358.17 | 1.25% |
| 2026-02-26 | 27.14 | 27.96 | 0.81 | 2.98% | 26.96 | 28.10 | 99761 | 27686.64 | 1.87% |
| 2026-02-25 | 26.64 | 27.15 | 0.62 | 2.34% | 26.52 | 27.86 | 85208 | 23368.84 | 1.60% |
| 2026-02-24 | 26.61 | 26.53 | -0.06 | -0.23% | 26.12 | 26.78 | 67335 | 17871.46 | 1.26% |
| 2026-02-13 | 27.44 | 26.59 | -0.96 | -3.48% | 26.51 | 27.50 | 78677 | 21192.40 | 1.47% |
| 2026-02-12 | 27.20 | 27.55 | 0.88 | 3.30% | 26.65 | 28.28 | 117562 | 32525.12 | 2.20% |
| 2026-02-11 | 26.79 | 26.67 | 0.04 | 0.15% | 26.64 | 27.30 | 62224 | 16734.23 | 1.17% |
| 2026-02-10 | 26.51 | 26.63 | 0.19 | 0.72% | 26.28 | 26.71 | 64301 | 17074.55 | 1.21% |
| 2026-02-09 | 25.50 | 26.44 | 1.46 | 5.84% | 25.18 | 26.95 | 113610 | 30000.75 | 2.13% |
| 2026-02-06 | 24.62 | 24.98 | 0.15 | 0.60% | 24.48 | 25.28 | 35143 | 8781.11 | 0.66% |
| 2026-02-05 | 25.53 | 24.83 | -0.75 | -2.93% | 24.74 | 25.55 | 42898 | 10708.40 | 0.80% |
| 2026-02-04 | 25.37 | 25.58 | 0.21 | 0.83% | 25.15 | 25.66 | 44807 | 11425.57 | 0.84% |
| 2026-02-03 | 24.52 | 25.37 | 1.07 | 4.40% | 24.52 | 25.60 | 74998 | 18872.24 | 1.41% |
| 2026-02-02 | 24.81 | 24.30 | -0.54 | -2.17% | 24.28 | 24.99 | 48508 | 11953.06 | 0.91% |
| 2026-01-30 | 24.68 | 24.84 | -0.02 | -0.08% | 24.31 | 25.00 | 57105 | 14105.03 | 1.07% |
| 2026-01-29 | 25.81 | 24.86 | -0.92 | -3.57% | 24.82 | 25.89 | 84160 | 21234.35 | 1.58% |
| 2026-01-28 | 26.20 | 25.78 | -0.30 | -1.15% | 25.65 | 26.29 | 77451 | 20027.83 | 1.45% |
| 2026-01-27 | 26.09 | 26.08 | -0.07 | -0.27% | 25.56 | 26.34 | 72058 | 18739.34 | 1.35% |
| 2026-01-26 | 27.18 | 26.15 | -0.68 | -2.53% | 25.71 | 27.20 | 104173 | 27167.54 | 1.95% |
| 2026-01-23 | 26.00 | 26.83 | 0.81 | 3.11% | 26.00 | 27.05 | 118491 | 31588.95 | 2.22% |
| 2026-01-22 | 26.18 | 26.02 | 0.01 | 0.04% | 25.81 | 26.45 | 53271 | 13846.94 | 1.00% |
| 2026-01-21 | 25.51 | 26.01 | 0.32 | 1.25% | 25.25 | 26.09 | 75318 | 19479.62 | 1.41% |
| 2026-01-20 | 26.52 | 25.69 | -0.81 | -3.06% | 25.50 | 26.60 | 98114 | 25364.79 | 1.84% |
| 2026-01-19 | 26.36 | 26.50 | 0.01 | 0.04% | 26.31 | 26.97 | 64183 | 17013.22 | 1.20% |
| 2026-01-16 | 26.40 | 26.49 | 0.22 | 0.84% | 26.12 | 26.67 | 79717 | 21068.94 | 1.49% |
| 2026-01-15 | 26.15 | 26.27 | 0.02 | 0.08% | 25.98 | 26.56 | 85373 | 22366.93 | 1.60% |
| 2026-01-14 | 26.32 | 26.25 | -0.12 | -0.46% | 26.10 | 27.04 | 141477 | 37527.05 | 2.65% |
| 2026-01-13 | 26.56 | 26.37 | -0.12 | -0.45% | 26.15 | 26.88 | 138945 | 36722.15 | 2.60% |
| 2026-01-12 | 25.69 | 26.49 | 0.83 | 3.23% | 25.45 | 26.79 | 214479 | 56344.01 | 4.02% |
| 2026-01-09 | 25.38 | 25.66 | 0.16 | 0.63% | 25.38 | 25.98 | 109598 | 28185.63 | 2.05% |
| 2026-01-08 | 24.73 | 25.50 | 0.59 | 2.37% | 24.73 | 25.66 | 126265 | 32054.14 | 2.37% |
| 2026-01-07 | 25.28 | 24.91 | -0.54 | -2.12% | 24.00 | 25.28 | 169754 | 42049.86 | 3.18% |
| 2026-01-06 | 25.44 | 25.45 | -0.08 | -0.31% | 25.26 | 25.58 | 94807 | 24089.38 | 1.78% |
| 2026-01-05 | 25.10 | 25.53 | 0.50 | 2.00% | 25.10 | 25.86 | 99385 | 25256.60 | 1.86% |
| 2025-12-31 | 25.30 | 25.03 | -0.12 | -0.48% | 24.90 | 25.40 | 68479 | 17163.17 | 1.28% |
| 2025-12-30 | 25.30 | 25.15 | -0.11 | -0.44% | 25.14 | 25.47 | 77445 | 19583.96 | 1.45% |
| 2025-12-29 | 25.50 | 25.26 | -0.20 | -0.79% | 25.17 | 25.77 | 153087 | 38953.41 | 2.87% |
| 2025-12-26 | 25.30 | 25.46 | 0.18 | 0.71% | 24.96 | 25.80 | 184552 | 47112.34 | 3.46% |
| 2025-12-25 | 26.00 | 25.28 | -0.81 | -3.10% | 25.26 | 26.00 | 127999 | 32593.09 | 2.40% |
| 2025-12-24 | 24.68 | 26.09 | 1.75 | 7.19% | 24.40 | 26.49 | 246102 | 62926.48 | 4.61% |
| 2025-12-23 | 23.91 | 24.34 | 0.34 | 1.42% | 23.83 | 24.59 | 85391 | 20755.03 | 1.60% |
| 2025-12-22 | 23.81 | 24.00 | 0.20 | 0.84% | 23.70 | 24.19 | 69066 | 16524.12 | 1.29% |
| 2025-12-19 | 23.91 | 23.80 | -0.03 | -0.13% | 23.72 | 24.30 | 65600 | 15737.73 | 1.23% |
| 2025-12-18 | 24.36 | 23.83 | -0.53 | -2.18% | 23.83 | 24.46 | 67469 | 16246.28 | 1.26% |
| 2025-12-17 | 22.91 | 24.36 | 1.40 | 6.10% | 22.86 | 24.49 | 118144 | 28272.04 | 2.21% |
| 2025-12-16 | 23.20 | 22.96 | -0.35 | -1.50% | 22.67 | 23.33 | 57835 | 13249.81 | 1.08% |
| 2025-12-15 | 23.87 | 23.31 | -0.45 | -1.89% | 23.30 | 23.87 | 50993 | 11968.77 | 0.96% |
| 2025-12-12 | 23.57 | 23.76 | 0.16 | 0.68% | 23.48 | 24.09 | 74622 | 17734.73 | 1.40% |
| 2025-12-11 | 24.19 | 23.60 | -0.58 | -2.40% | 23.56 | 24.24 | 56829 | 13548.38 | 1.07% |
| 2025-12-10 | 24.26 | 24.18 | -0.31 | -1.27% | 23.90 | 24.49 | 72064 | 17400.57 | 1.35% |
| 2025-12-09 | 23.85 | 24.49 | 0.70 | 2.94% | 23.70 | 25.48 | 202970 | 50100.26 | 3.80% |
| 2025-12-08 | 23.77 | 23.79 | 0.02 | 0.08% | 23.62 | 24.61 | 97162 | 23334.96 | 1.82% |
| 2025-12-05 | 22.00 | 23.77 | 1.78 | 8.09% | 21.85 | 24.13 | 156565 | 36377.02 | 2.93% |
| 2025-12-04 | 22.16 | 21.99 | -0.17 | -0.77% | 21.83 | 22.20 | 30154 | 6638.62 | 0.57% |
| 2025-12-03 | 22.28 | 22.16 | -0.06 | -0.27% | 21.97 | 22.30 | 27332 | 6044.28 | 0.51% |
| 2025-12-02 | 22.47 | 22.22 | -0.25 | -1.11% | 22.12 | 22.47 | 34111 | 7589.33 | 0.64% |
| 2025-12-01 | 22.38 | 22.47 | 0.07 | 0.31% | 22.23 | 22.49 | 35835 | 8017.50 | 0.67% |
| 2025-11-28 | 22.13 | 22.40 | 0.29 | 1.31% | 22.03 | 22.48 | 38098 | 8487.66 | 0.71% |
| 2025-11-27 | 22.15 | 22.11 | 0.06 | 0.27% | 22.02 | 22.52 | 36476 | 8120.30 | 0.68% |
| 2025-11-26 | 21.97 | 22.05 | 0.23 | 1.05% | 21.76 | 22.30 | 44591 | 9847.21 | 0.84% |
| 2025-11-25 | 21.89 | 21.82 | 0.00 | 0.00% | 21.80 | 22.25 | 42731 | 9401.79 | 0.80% |
| 2025-11-24 | 21.83 | 21.82 | 0.20 | 0.93% | 21.54 | 21.97 | 54153 | 11791.03 | 1.01% |
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
