汉钟精机

002158
🏛️ 中国 →
24.43
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 26.71 27.09 26.46 26.63 3.7M
2021-12-30 26.06 27.08 26.00 26.70 6.2M
2021-12-29 26.28 26.82 26.01 26.15 4.6M
2021-12-28 26.01 26.38 25.64 26.32 4.4M
2021-12-27 25.40 26.28 25.28 25.85 5.8M
2021-12-24 26.30 26.54 25.18 25.24 6.9M
2021-12-23 26.66 26.66 26.10 26.34 5.1M
2021-12-22 26.63 27.13 26.06 26.66 5.8M
2021-12-21 26.21 27.30 26.15 26.90 7.4M
2021-12-20 26.43 26.78 25.97 26.29 5.2M
2021-12-17 26.79 27.78 26.49 26.49 8.7M
2021-12-16 26.58 26.89 26.31 26.82 4.9M
2021-12-15 25.93 26.95 25.93 26.30 7.8M
2021-12-14 26.30 26.36 25.75 25.80 8.3M
2021-12-13 27.96 28.17 26.24 26.39 10.6M
2021-12-10 26.79 27.71 26.62 27.50 7.3M
2021-12-09 27.30 27.47 26.77 26.79 6.0M
2021-12-08 26.32 27.08 26.09 26.90 5.7M
2021-12-07 27.21 27.46 25.66 26.17 9.6M
2021-12-06 27.23 28.05 27.01 27.04 6.9M
2021-12-03 27.88 28.07 26.94 27.08 10.2M
2021-12-02 28.28 28.37 27.55 27.86 5.2M
2021-12-01 28.90 29.16 27.95 28.23 7.1M
2021-11-30 28.31 29.66 28.10 29.20 9.8M
2021-11-29 28.10 28.48 27.58 28.09 7.7M
2021-11-26 27.81 29.50 27.80 28.61 14.0M
2021-11-25 30.00 30.20 27.72 27.96 15.0M
2021-11-24 29.39 30.70 29.13 30.29 9.0M
2021-11-23 28.43 30.28 28.25 29.37 8.9M
2021-11-22 28.26 29.16 27.66 28.45 6.3M
2021-11-19 28.26 28.53 27.60 28.19 4.9M
2021-11-18 27.90 28.45 27.45 28.14 7.4M
2021-11-17 26.96 27.90 26.51 27.74 6.2M
2021-11-16 26.49 27.46 26.28 26.84 6.9M
2021-11-15 26.92 27.49 26.61 26.77 4.9M
2021-11-12 26.20 26.98 26.10 26.84 4.5M
2021-11-11 26.41 26.46 25.88 26.36 4.1M
2021-11-10 26.50 26.85 26.33 26.58 4.4M
2021-11-09 26.08 26.94 25.90 26.67 6.4M
2021-11-08 25.22 26.38 25.22 26.09 5.8M
2021-11-05 25.62 26.40 25.35 25.43 6.2M
2021-11-04 25.01 25.70 24.58 25.67 6.6M
2021-11-03 24.94 25.06 24.13 24.71 5.9M
2021-11-02 25.07 25.30 24.56 24.99 6.2M
2021-11-01 23.66 25.39 23.59 25.08 9.2M
2021-10-29 23.55 23.81 22.66 23.68 5.1M
2021-10-28 23.43 23.94 23.10 23.49 4.5M
2021-10-27 23.98 24.28 23.45 23.76 3.7M
2021-10-26 24.28 24.28 23.63 24.09 2.8M
2021-10-25 23.53 24.12 23.52 24.01 3.6M
2021-10-22 24.25 24.33 23.40 23.53 3.5M
2021-10-21 23.89 24.40 23.70 24.18 3.8M
2021-10-20 23.70 24.15 23.40 23.95 4.6M
2021-10-19 23.80 23.86 23.46 23.70 3.3M
2021-10-18 23.64 24.10 23.38 23.80 4.1M
2021-10-15 23.20 23.73 22.82 23.50 6.3M
2021-10-14 22.30 23.88 22.30 23.50 8.7M
2021-10-13 21.08 21.83 20.71 21.75 5.1M
2021-10-12 22.55 22.58 20.81 21.17 7.9M
2021-10-11 23.07 23.11 22.51 22.63 3.2M
2021-10-08 23.30 23.46 22.90 23.12 3.6M
2021-09-30 22.43 23.66 22.37 23.28 4.7M
2021-09-29 22.90 22.90 22.17 22.27 3.8M
2021-09-28 22.99 23.47 22.56 23.03 3.1M
2021-09-27 23.56 24.02 22.35 23.07 5.0M
2021-09-24 23.38 23.70 22.96 23.15 4.8M
2021-09-23 24.00 24.10 23.44 23.65 3.3M
2021-09-22 23.06 24.13 23.06 23.81 3.4M
2021-09-17 23.60 24.18 22.76 23.78 7.1M
2021-09-16 26.50 26.50 23.61 23.64 13.6M
2021-09-15 25.37 26.40 25.05 26.21 5.9M
2021-09-14 25.77 26.40 25.34 25.46 5.6M
2021-09-13 26.25 26.28 25.28 25.77 5.9M
2021-09-10 25.75 26.46 25.39 26.28 7.7M
2021-09-09 26.32 26.44 25.25 25.89 9.7M
2021-09-08 27.47 27.78 26.54 26.64 7.0M
2021-09-07 26.63 27.65 26.42 27.34 7.6M
2021-09-06 26.96 27.37 25.93 26.68 6.9M
2021-09-03 26.70 28.18 26.29 26.97 12.6M
2021-09-02 25.69 27.20 25.41 26.74 10.9M
2021-09-01 25.97 26.69 25.24 25.65 8.3M
2021-08-31 26.34 26.83 25.90 26.03 8.7M
2021-08-30 26.43 27.00 26.18 26.50 9.0M
2021-08-27 26.09 26.75 25.60 26.44 10.8M
2021-08-26 26.10 26.82 25.90 25.96 12.0M
2021-08-25 25.93 26.30 25.21 26.09 14.3M
2021-08-24 25.47 26.06 25.20 25.82 23.5M
2021-08-23 23.05 25.11 23.05 25.11 19.2M
2021-08-20 21.98 23.17 21.68 22.83 10.3M
2021-08-19 22.50 22.64 21.78 21.88 8.8M
2021-08-18 22.38 23.09 22.22 22.90 7.9M
2021-08-17 23.11 23.28 22.08 22.45 7.8M
2021-08-16 23.48 23.66 22.87 23.05 6.2M
2021-08-13 23.38 23.95 23.19 23.41 5.3M
2021-08-12 24.08 24.26 23.30 23.55 7.9M
2021-08-11 24.38 24.60 23.83 24.16 6.6M
2021-08-10 23.47 24.49 23.30 24.28 8.3M
2021-08-09 23.26 23.76 23.02 23.46 7.1M
2021-08-06 23.99 24.20 23.00 23.23 10.3M
2021-08-05 24.92 25.30 23.90 23.95 11.3M
2021-08-04 25.18 25.60 24.78 25.10 8.1M
2021-08-03 24.80 25.91 24.59 24.79 10.3M
2021-08-02 24.68 25.11 24.11 24.99 9.2M
2021-07-30 24.93 25.38 24.57 24.70 6.0M
2021-07-29 24.05 25.26 24.05 24.93 7.3M
2021-07-28 24.36 24.53 22.73 23.72 7.6M
2021-07-27 24.54 26.06 24.54 24.75 10.3M
2021-07-26 24.98 25.90 24.32 24.66 7.5M
2021-07-23 25.17 25.95 24.85 25.10 6.3M
2021-07-22 25.18 26.10 25.15 25.38 7.0M
2021-07-21 25.01 25.33 24.72 25.18 7.7M
2021-07-20 24.10 25.25 24.00 25.20 7.7M
2021-07-19 24.74 25.27 23.68 23.92 10.7M
2021-07-16 25.02 25.70 24.80 24.86 7.3M
2021-07-15 24.70 25.38 24.52 24.98 8.2M
2021-07-14 27.00 27.00 24.70 24.80 15.2M
2021-07-13 27.21 27.66 26.45 26.77 8.0M
2021-07-12 27.60 27.78 26.70 27.35 9.8M
2021-07-09 27.38 27.66 26.61 26.98 8.6M
2021-07-08 26.43 28.20 26.43 27.49 13.0M
2021-07-07 25.01 26.48 24.63 26.30 9.1M
2021-07-06 25.71 26.79 24.70 25.21 8.1M
2021-07-05 25.48 25.72 24.10 25.59 8.2M
2021-07-02 26.26 26.26 24.96 25.37 6.3M
2021-07-01 26.30 26.67 25.92 26.42 5.7M
2021-06-30 26.60 27.24 26.13 26.85 8.7M
2021-06-29 25.50 26.55 25.13 26.34 8.3M
2021-06-28 24.63 25.60 24.52 25.47 5.4M
2021-06-25 24.85 24.85 24.26 24.60 3.8M
2021-06-24 25.06 25.75 24.62 24.89 5.0M
2021-06-23 24.70 25.38 24.45 25.17 5.4M
2021-06-22 25.80 26.28 24.50 24.61 7.3M
2021-06-21 23.70 25.33 23.50 25.26 7.3M
2021-06-18 23.70 24.14 23.48 23.95 6.5M
2021-06-17 23.71 24.14 22.56 23.48 12.5M
2021-06-16 25.48 25.48 23.81 23.88 6.7M
2021-06-15 25.25 25.94 24.66 25.48 6.3M
2021-06-11 25.24 25.45 24.74 24.90 4.0M
2021-06-10 25.60 25.85 25.10 25.20 4.6M
2021-06-09 24.60 25.68 24.10 25.60 7.4M
2021-06-08 26.19 26.29 24.50 24.64 8.7M
2021-06-07 26.50 27.16 25.76 26.20 5.4M
2021-06-04 26.00 26.57 25.42 26.28 6.3M
2021-06-03 27.12 27.15 26.40 26.40 6.2M
2021-06-02 27.23 27.60 26.85 27.16 5.8M
2021-06-01 26.20 27.41 25.92 27.17 9.6M
2021-05-31 25.04 26.35 24.44 26.20 9.0M
2021-05-28 26.04 26.50 24.58 24.86 10.7M
2021-05-27 23.25 25.52 23.10 25.52 12.4M
2021-05-26 22.78 23.40 22.62 23.20 4.7M
2021-05-25 22.82 23.25 22.51 22.83 5.9M
2021-05-24 23.10 23.10 22.38 22.60 4.8M
2021-05-21 23.84 24.00 23.03 23.16 4.4M
2021-05-20 23.97 24.17 23.61 23.74 4.9M
2021-05-19 22.95 24.16 22.65 23.97 7.5M
2021-05-18 22.95 23.27 22.00 23.00 6.3M
2021-05-17 23.07 23.48 22.70 23.06 6.6M
2021-05-14 23.24 23.77 22.81 23.23 5.7M
2021-05-13 23.05 23.70 22.47 23.28 5.6M
2021-05-12 22.42 23.40 22.38 23.21 6.9M
2021-05-11 23.31 23.79 21.84 22.42 9.5M
2021-05-10 23.00 24.00 22.45 23.61 8.5M
2021-05-07 26.94 26.94 23.58 23.66 22.9M
2021-05-06 27.16 28.22 25.78 26.20 18.8M
2021-04-30 24.10 26.40 24.10 26.40 10.4M
2021-04-29 23.94 24.20 23.27 24.00 5.8M
2021-04-28 24.62 24.72 23.66 23.99 4.7M
2021-04-27 24.65 25.00 23.95 24.43 4.3M
2021-04-26 25.00 25.53 24.41 24.75 4.6M
2021-04-23 24.86 25.25 24.59 24.85 4.3M
2021-04-22 23.89 25.10 23.89 24.84 6.4M
2021-04-21 23.29 24.31 23.28 23.83 4.1M
2021-04-20 24.25 24.45 23.70 23.83 5.1M
2021-04-19 23.49 24.77 23.30 24.40 5.7M
2021-04-16 23.76 24.68 23.50 23.64 5.5M
2021-04-15 23.59 24.14 23.00 23.75 4.1M
2021-04-14 22.80 23.90 22.26 23.57 5.8M
2021-04-13 24.39 24.39 22.43 22.52 9.8M
2021-04-12 24.13 24.36 23.20 24.17 5.7M
2021-04-09 25.14 25.27 24.02 24.24 6.5M
2021-04-08 24.63 25.52 24.11 25.42 8.5M
2021-04-07 25.80 25.80 24.44 24.69 8.6M
2021-04-06 24.50 25.90 24.47 25.88 8.1M
2021-04-02 24.93 25.01 24.38 24.50 6.2M
2021-04-01 25.06 25.69 24.71 24.96 7.2M
2021-03-31 24.50 25.39 24.08 25.01 6.9M
2021-03-30 24.02 24.97 23.71 24.59 6.9M
2021-03-29 23.90 24.42 22.90 24.31 12.0M
2021-03-26 22.51 24.00 22.50 23.75 9.5M
2021-03-25 23.20 23.40 22.13 22.39 10.3M
2021-03-24 23.57 23.86 22.79 23.34 9.9M
2021-03-23 23.20 24.11 23.00 23.63 9.7M
2021-03-22 23.27 23.98 23.01 23.11 7.3M
2021-03-19 22.60 23.65 22.53 23.10 8.7M
2021-03-18 22.51 23.32 22.22 23.20 9.7M
2021-03-17 21.12 22.85 21.04 22.52 9.3M
2021-03-16 20.51 21.65 20.37 21.29 8.5M
2021-03-15 20.31 20.89 20.16 20.43 4.9M
2021-03-12 20.51 21.03 20.11 20.52 7.2M
2021-03-11 19.77 20.75 19.00 20.70 10.1M
2021-03-10 19.93 20.18 19.10 19.57 8.5M
2021-03-09 19.58 20.29 18.66 19.57 10.7M
2021-03-08 20.87 20.90 19.50 19.58 12.6M
2021-03-05 21.06 21.22 19.50 20.52 15.3M
2021-03-04 22.92 23.35 21.06 21.50 18.5M
2021-03-03 22.01 23.38 21.58 23.30 20.3M
2021-03-02 24.90 25.75 21.70 22.22 29.3M
2021-03-01 21.55 23.65 21.54 23.65 14.9M
2021-02-26 22.05 22.50 21.02 21.50 18.3M
2021-02-25 21.60 23.31 21.36 23.30 22.3M
2021-02-24 20.90 22.30 20.85 21.19 17.2M
2021-02-23 20.80 21.20 20.42 20.53 12.1M
2021-02-22 21.31 21.99 20.76 21.62 11.0M
2021-02-19 22.60 22.80 21.00 21.55 11.7M
2021-02-18 21.96 22.87 21.45 22.56 15.1M
2021-02-10 21.49 21.65 20.00 21.49 15.2M
2021-02-09 21.08 21.60 20.51 21.50 11.7M
2021-02-08 20.43 21.68 20.28 21.04 12.2M
2021-02-05 21.44 21.87 19.91 20.39 23.6M
2021-02-04 22.63 23.00 20.74 21.45 20.8M
2021-02-03 22.66 23.25 22.07 22.67 16.0M
2021-02-02 21.34 23.00 20.80 22.98 26.6M
2021-02-01 21.33 21.49 20.19 21.24 20.2M
2021-01-29 20.78 22.58 20.64 21.04 24.7M
2021-01-28 19.95 21.74 19.75 20.75 31.2M
2021-01-27 18.57 20.41 18.42 20.41 25.2M
2021-01-26 19.03 19.18 18.35 18.55 17.8M
2021-01-25 19.34 19.92 18.75 18.93 18.5M
2021-01-22 18.50 19.67 18.26 19.34 27.6M
2021-01-21 17.81 18.91 17.46 18.85 40.3M
2021-01-20 16.26 17.70 16.15 17.70 25.9M
2021-01-19 16.60 16.90 16.05 16.09 10.0M
2021-01-18 16.35 16.95 16.02 16.70 19.8M
2021-01-15 15.05 16.40 14.99 16.35 23.8M
2021-01-14 14.86 15.29 14.16 15.29 14.7M
2021-01-13 15.49 15.56 14.80 14.88 13.6M
2021-01-12 15.20 15.70 15.20 15.52 13.6M
2021-01-11 16.27 16.46 15.38 15.46 16.4M
2021-01-08 16.39 16.45 15.64 16.21 17.1M
2021-01-07 16.48 16.77 16.14 16.72 14.6M
2021-01-06 16.84 16.84 16.26 16.49 12.7M
2021-01-05 16.32 17.05 16.27 17.01 21.4M
2021-01-04 15.14 16.58 15.08 16.50 23.0M