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
2022-12-30 24.36 24.63 23.93 23.95 2.7M
2022-12-29 23.94 24.48 23.90 24.35 3.2M
2022-12-28 24.36 24.49 23.91 24.05 2.5M
2022-12-27 24.35 24.59 24.00 24.34 2.5M
2022-12-26 23.22 24.35 22.70 24.30 2.8M
2022-12-23 22.84 23.50 22.55 23.40 4.5M
2022-12-22 23.55 23.77 22.85 22.85 3.9M
2022-12-21 24.19 24.33 23.40 23.55 3.4M
2022-12-20 23.85 24.35 23.60 24.22 2.9M
2022-12-19 24.21 24.80 23.88 23.97 3.0M
2022-12-16 24.78 25.12 24.25 24.32 3.9M
2022-12-15 24.60 25.00 24.27 24.88 5.6M
2022-12-14 24.09 24.58 23.90 24.51 5.5M
2022-12-13 24.40 24.48 23.73 23.79 3.7M
2022-12-12 24.19 24.60 23.80 24.37 3.3M
2022-12-09 24.64 24.79 24.10 24.31 7.6M
2022-12-08 24.95 25.29 24.33 24.37 6.8M
2022-12-07 25.49 25.76 24.93 25.16 5.6M
2022-12-06 25.03 25.80 24.80 25.49 4.4M
2022-12-05 25.85 25.98 24.95 25.23 6.0M
2022-12-02 25.50 26.66 25.02 25.69 6.7M
2022-12-01 25.90 26.28 25.34 25.43 5.0M
2022-11-30 25.40 25.77 24.90 25.54 4.3M
2022-11-29 25.83 25.89 25.16 25.36 5.2M
2022-11-28 25.30 25.85 25.08 25.63 3.1M
2022-11-25 26.60 26.60 25.70 25.98 4.4M
2022-11-24 26.45 27.08 26.32 26.68 3.0M
2022-11-23 26.30 26.77 25.70 26.50 5.6M
2022-11-22 26.89 26.90 26.08 26.18 3.8M
2022-11-21 25.81 27.10 25.81 26.89 5.5M
2022-11-18 26.75 27.24 25.90 26.02 6.8M
2022-11-17 26.36 26.88 25.92 26.78 5.4M
2022-11-16 27.12 27.18 26.17 26.35 4.9M
2022-11-15 26.23 27.49 25.90 27.17 6.0M
2022-11-14 27.00 27.14 26.08 26.26 7.7M
2022-11-11 27.40 27.82 26.95 27.45 9.4M
2022-11-10 27.98 28.16 26.15 26.59 11.8M
2022-11-09 28.40 28.66 27.75 28.00 7.9M
2022-11-08 29.51 29.77 27.90 28.25 11.6M
2022-11-07 29.93 30.40 29.28 29.47 7.4M
2022-11-04 28.50 30.10 28.03 29.80 11.1M
2022-11-03 27.83 29.15 27.80 28.32 10.1M
2022-11-02 27.82 28.80 27.58 28.25 10.9M
2022-11-01 26.64 28.38 26.46 27.82 15.1M
2022-10-31 24.60 26.68 24.59 26.68 19.0M
2022-10-28 24.78 25.24 23.98 24.25 9.0M
2022-10-27 25.69 26.39 24.78 24.82 8.4M
2022-10-26 23.98 25.80 23.69 25.63 12.8M
2022-10-25 23.38 24.55 23.10 24.11 9.9M
2022-10-24 22.80 24.00 22.70 23.62 9.8M
2022-10-21 22.74 23.20 22.25 23.01 5.9M
2022-10-20 22.49 23.61 21.57 22.73 10.4M
2022-10-19 22.80 23.41 22.45 22.50 5.2M
2022-10-18 23.15 23.56 22.72 23.08 5.9M
2022-10-17 22.86 23.35 22.10 22.98 6.5M
2022-10-14 22.88 23.26 22.29 23.01 6.4M
2022-10-13 21.97 23.43 21.82 22.73 8.4M
2022-10-12 21.82 22.31 20.80 22.21 10.1M
2022-10-11 21.92 22.40 21.54 21.80 5.7M
2022-10-10 22.91 23.47 21.50 21.93 10.2M
2022-09-30 24.52 24.78 22.77 22.86 10.1M
2022-09-29 24.55 25.28 23.70 24.91 5.4M
2022-09-28 25.36 25.87 24.05 24.20 6.5M
2022-09-27 24.77 26.20 24.22 25.66 8.8M
2022-09-26 23.96 25.27 23.96 24.83 6.8M
2022-09-23 24.97 25.45 23.50 23.96 6.0M
2022-09-22 23.98 25.27 23.73 24.95 5.3M
2022-09-21 25.01 25.24 24.28 24.36 5.3M
2022-09-20 25.57 25.88 24.83 25.05 5.3M
2022-09-19 25.43 25.93 24.61 24.86 5.4M
2022-09-16 25.38 26.50 25.09 25.42 7.4M
2022-09-15 27.32 27.32 24.73 25.18 11.0M
2022-09-14 27.28 27.78 26.76 27.34 6.2M
2022-09-13 28.80 28.80 27.31 27.64 11.2M
2022-09-09 29.28 29.35 28.19 29.02 9.4M
2022-09-08 28.89 29.45 28.48 29.16 11.0M
2022-09-07 27.18 29.55 27.18 28.96 15.0M
2022-09-06 24.80 27.28 24.80 27.28 11.1M
2022-09-05 23.96 25.39 23.62 24.80 6.8M
2022-09-02 23.86 24.40 23.23 23.96 4.0M
2022-09-01 24.27 24.67 23.50 23.76 8.0M
2022-08-31 26.09 26.35 24.19 24.30 7.9M
2022-08-30 27.70 27.70 25.65 25.86 10.8M
2022-08-29 25.95 27.65 25.75 27.65 7.9M
2022-08-26 26.30 27.60 26.20 26.48 5.7M
2022-08-25 26.12 26.82 24.93 26.69 9.8M
2022-08-24 27.80 28.38 26.05 26.11 9.2M
2022-08-23 26.53 28.17 26.53 27.66 10.0M
2022-08-22 26.91 27.77 26.41 26.73 8.8M
2022-08-19 27.73 28.30 26.44 26.53 8.2M
2022-08-18 27.70 28.19 27.33 27.73 8.6M
2022-08-17 28.31 29.20 27.34 27.75 16.1M
2022-08-16 26.90 29.39 26.76 28.33 18.4M
2022-08-15 26.00 26.90 25.80 26.72 11.0M
2022-08-12 27.68 27.79 26.05 26.11 14.4M
2022-08-11 29.30 29.32 27.70 27.77 13.1M
2022-08-10 29.60 30.19 28.36 29.30 18.1M
2022-08-09 27.71 30.26 27.69 28.67 28.5M
2022-08-08 25.01 27.51 25.00 27.51 17.1M
2022-08-05 24.00 25.80 24.00 25.01 10.2M
2022-08-04 24.20 24.40 23.21 23.81 7.3M
2022-08-03 24.35 25.93 24.12 24.45 11.1M
2022-08-02 23.71 24.68 23.12 24.07 9.0M
2022-08-01 23.98 24.12 23.65 24.00 4.4M
2022-07-29 23.97 24.56 23.78 24.34 5.5M
2022-07-28 24.39 24.69 23.91 23.94 5.1M
2022-07-27 23.83 24.64 23.77 24.28 6.8M
2022-07-26 24.40 24.40 23.32 23.83 8.0M
2022-07-25 24.14 24.88 23.52 24.66 10.4M
2022-07-22 23.38 24.50 23.33 24.25 11.2M
2022-07-21 23.14 23.55 22.77 22.94 4.8M
2022-07-20 22.90 23.56 22.61 23.14 6.0M
2022-07-19 22.15 22.96 21.85 22.75 5.0M
2022-07-18 21.99 22.30 21.52 22.28 3.9M
2022-07-15 22.06 22.90 21.96 21.99 3.8M
2022-07-14 21.55 22.49 21.35 22.43 6.2M
2022-07-13 21.20 21.57 21.11 21.50 3.7M
2022-07-12 21.79 21.92 21.14 21.24 3.2M
2022-07-11 22.29 22.29 21.37 21.80 3.7M
2022-07-08 22.72 22.85 22.08 22.14 4.7M
2022-07-07 22.26 22.96 21.81 22.58 6.1M
2022-07-06 22.38 22.75 21.81 22.22 6.2M
2022-07-05 23.02 23.16 22.17 22.40 9.4M
2022-07-04 23.64 23.74 23.00 23.03 8.3M
2022-07-01 23.00 24.47 22.98 23.87 10.7M
2022-06-30 22.56 23.60 22.13 23.25 14.0M
2022-06-29 24.01 24.01 22.00 22.71 17.9M
2022-06-28 23.53 24.53 22.80 24.39 20.0M
2022-06-27 21.29 23.38 21.29 23.38 18.6M
2022-06-24 21.78 21.89 21.11 21.25 9.9M
2022-06-23 21.33 21.70 20.71 21.57 11.8M
2022-06-22 20.83 21.96 20.51 21.32 18.0M
2022-06-21 20.46 21.40 20.32 20.79 25.1M
2022-06-20 19.62 20.75 19.62 20.50 38.0M
2022-06-17 17.65 19.20 17.53 18.86 15.4M
2022-06-16 17.80 17.97 17.60 17.79 5.2M
2022-06-15 17.92 18.13 17.68 17.70 6.9M
2022-06-14 18.09 18.09 17.60 18.00 7.0M
2022-06-13 17.16 18.88 17.01 18.06 12.5M
2022-06-10 16.96 17.38 16.90 17.28 7.4M
2022-06-09 17.64 17.68 16.97 17.08 4.4M
2022-06-08 17.79 17.82 17.19 17.62 5.7M
2022-06-07 18.56 18.56 17.85 17.94 8.0M
2022-06-06 18.09 18.63 17.90 18.60 11.6M
2022-06-02 17.46 18.14 17.43 18.12 7.3M
2022-06-01 18.05 18.10 17.48 17.56 8.2M
2022-05-31 17.01 18.30 17.01 17.90 12.5M
2022-05-30 16.18 16.85 16.10 16.84 4.7M
2022-05-27 16.55 16.65 16.10 16.23 3.2M
2022-05-26 16.28 16.59 15.95 16.50 3.2M
2022-05-25 16.20 16.27 15.87 16.14 2.6M
2022-05-24 16.79 16.89 16.10 16.10 4.8M
2022-05-23 16.73 16.85 16.60 16.79 2.8M
2022-05-20 16.78 16.85 16.48 16.80 3.7M
2022-05-19 15.96 16.63 15.84 16.58 6.0M
2022-05-18 16.37 16.44 16.11 16.18 3.0M
2022-05-17 16.32 16.46 16.16 16.37 2.0M
2022-05-16 16.47 16.56 16.20 16.32 2.6M
2022-05-13 16.31 16.40 16.10 16.32 3.5M
2022-05-12 15.93 16.33 15.91 16.28 2.7M
2022-05-11 16.04 16.64 15.76 16.06 6.4M
2022-05-10 15.28 15.93 15.02 15.86 4.4M
2022-05-09 15.28 15.58 15.18 15.42 3.1M
2022-05-06 14.85 15.65 14.65 15.43 5.2M
2022-05-05 15.33 15.50 14.99 15.22 5.5M
2022-04-29 14.82 15.41 14.66 15.25 3.9M
2022-04-28 14.30 14.80 14.19 14.60 4.8M
2022-04-27 13.35 14.77 13.20 14.69 8.2M
2022-04-26 14.17 14.25 13.52 13.56 5.7M
2022-04-25 14.94 14.97 14.05 14.06 5.3M
2022-04-22 15.50 15.66 15.20 15.35 3.8M
2022-04-21 16.21 16.27 15.57 15.59 4.7M
2022-04-20 16.34 16.59 16.19 16.28 3.1M
2022-04-19 16.54 16.83 16.26 16.29 3.3M
2022-04-18 16.10 16.53 16.10 16.42 3.0M
2022-04-15 16.30 16.35 15.97 16.14 4.0M
2022-04-14 16.55 16.74 16.28 16.40 4.0M
2022-04-13 16.89 16.89 16.40 16.43 3.1M
2022-04-12 16.36 17.06 16.22 16.92 4.4M
2022-04-11 17.18 17.18 16.21 16.36 4.4M
2022-04-08 17.64 17.73 17.07 17.19 5.1M
2022-04-07 18.31 18.41 17.46 17.46 5.1M
2022-04-06 18.01 18.56 18.00 18.43 3.4M
2022-04-01 18.12 18.42 18.10 18.14 3.4M
2022-03-31 18.59 18.59 18.09 18.36 4.1M
2022-03-30 18.60 19.00 18.40 18.57 5.0M
2022-03-29 18.64 18.75 18.32 18.45 2.9M
2022-03-28 18.63 18.77 18.32 18.63 2.2M
2022-03-25 19.14 19.35 18.76 18.83 2.9M
2022-03-24 19.75 19.75 19.09 19.15 4.3M
2022-03-23 19.51 19.89 19.30 19.79 4.8M
2022-03-22 19.48 19.48 19.13 19.23 2.4M
2022-03-21 19.44 19.70 19.28 19.54 4.3M
2022-03-18 19.32 19.69 19.26 19.54 5.4M
2022-03-17 18.60 19.65 18.55 19.34 8.4M
2022-03-16 18.08 18.49 17.39 18.36 7.3M
2022-03-15 18.94 18.94 17.52 17.56 8.3M
2022-03-14 19.48 19.50 18.85 18.85 5.5M
2022-03-11 19.84 19.84 19.10 19.67 7.2M
2022-03-10 20.80 20.84 19.97 20.04 6.8M
2022-03-09 20.80 21.05 19.61 20.32 5.7M
2022-03-08 20.83 21.15 20.41 20.75 5.0M
2022-03-07 21.61 21.65 20.62 20.71 5.7M
2022-03-04 22.46 22.53 21.56 21.72 6.0M
2022-03-03 22.73 22.99 22.27 22.29 4.2M
2022-03-02 22.44 22.74 22.16 22.73 3.9M
2022-03-01 22.98 23.06 22.53 22.65 5.0M
2022-02-28 23.10 23.10 22.72 22.86 5.9M
2022-02-25 22.98 23.18 22.60 22.93 6.5M
2022-02-24 23.00 23.33 22.17 22.59 9.9M
2022-02-23 21.98 23.65 21.98 23.21 12.8M
2022-02-22 22.10 22.10 21.66 21.79 4.8M
2022-02-21 21.90 22.45 21.60 22.35 7.1M
2022-02-18 22.14 22.26 21.72 22.06 7.1M
2022-02-17 22.76 22.78 22.14 22.28 7.0M
2022-02-16 23.29 23.38 22.54 22.70 7.4M
2022-02-15 23.24 23.55 22.99 23.15 5.1M
2022-02-14 22.75 23.40 22.64 23.01 4.5M
2022-02-11 23.38 23.38 22.69 22.76 5.5M
2022-02-10 23.47 23.58 23.23 23.36 3.1M
2022-02-09 23.20 23.75 23.16 23.50 4.1M
2022-02-08 23.02 23.23 22.88 23.14 3.4M
2022-02-07 23.00 23.44 22.90 23.13 4.0M
2022-01-28 22.10 23.03 22.04 22.64 4.9M
2022-01-27 22.40 22.80 21.98 22.00 3.6M
2022-01-26 23.10 23.53 22.02 22.46 7.9M
2022-01-25 23.00 23.75 22.94 23.08 6.0M
2022-01-24 22.81 23.27 22.43 23.17 4.2M
2022-01-21 23.08 23.35 22.88 22.88 3.6M
2022-01-20 23.55 23.55 23.05 23.16 4.4M
2022-01-19 23.38 23.51 23.15 23.40 4.1M
2022-01-18 23.73 23.85 23.41 23.58 4.2M
2022-01-17 23.20 23.58 23.18 23.49 4.6M
2022-01-14 23.23 23.63 22.91 23.20 5.3M
2022-01-13 24.50 24.68 23.00 23.23 10.5M
2022-01-12 24.47 24.88 24.40 24.49 4.4M
2022-01-11 24.80 24.89 24.03 24.22 4.0M
2022-01-10 24.80 25.06 24.45 24.65 2.9M
2022-01-07 25.24 25.27 24.50 24.61 4.3M
2022-01-06 24.70 25.45 24.26 25.17 5.5M
2022-01-05 26.31 26.31 24.74 24.87 8.0M
2022-01-04 26.15 26.70 25.72 26.36 6.1M