汉钟精机（002158）历史行情

以下为汉钟精机近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	23.920	23.450	24.000	22.510	-0.580	-2.414%	9.00万	0.00亿	0.000%
2026-10-08	24.540	24.030	24.940	23.770	-0.280	-1.152%	6.84万	0.00亿	0.000%
2026-10-07	24.980	24.310	25.100	24.160	-0.530	-2.134%	601.13万	1.48亿	1.127%
2026-10-06	24.980	24.310	25.100	24.160	-0.530	-2.134%	601.13万	1.48亿	1.127%
2026-10-05	24.980	24.310	25.100	24.160	-0.530	-2.134%	601.13万	1.48亿	1.127%
2026-10-02	24.980	24.310	25.100	24.160	-0.530	-2.134%	601.13万	1.48亿	1.127%
2026-10-01	24.980	24.310	25.100	24.160	-0.530	-2.134%	601.13万	1.48亿	1.127%
2026-09-30	24.980	24.310	25.100	24.160	-0.530	-2.134%	6.01万	0.00亿	0.000%
2026-09-29	24.550	24.840	25.150	24.280	0.180	0.730%	10.19万	0.00亿	0.000%
2026-09-28	27.380	24.660	27.450	24.660	-2.740	-10.000%	15.92万	0.00亿	0.000%
2026-09-27	28.060	27.400	28.250	27.370	-0.880	-3.112%	520.65万	1.44亿	0.976%
2026-09-24	28.060	27.400	28.250	27.370	-0.880	-3.112%	5.21万	0.00亿	0.000%
2026-09-23	28.000	28.280	28.460	27.930	0.220	0.784%	5.23万	0.00亿	0.000%
2026-09-22	28.960	28.060	29.080	27.930	-0.490	-1.716%	7.90万	0.00亿	0.000%
2026-09-21	28.600	28.550	29.090	28.270	0.180	0.634%	10.65万	0.00亿	0.000%
2026-09-18	27.430	28.370	28.470	26.700	1.310	4.841%	16.96万	0.00亿	0.000%
2026-09-17	26.350	27.060	27.750	26.220	0.600	2.268%	11.88万	0.00亿	0.000%
2026-09-16	25.570	26.460	26.700	25.480	0.890	3.481%	8.93万	0.00亿	0.000%
2026-09-15	25.600	25.570	26.170	25.430	-0.150	-0.583%	5.40万	0.00亿	0.000%
2026-09-14	25.620	25.720	25.970	25.150	-0.120	-0.464%	5.15万	0.00亿	0.000%
2026-09-11	25.800	25.840	26.320	25.260	-0.390	-1.487%	7.51万	0.00亿	0.000%
2026-09-10	26.800	26.230	26.840	26.120	-0.670	-2.491%	6.87万	0.00亿	0.000%
2026-09-09	27.140	26.900	27.860	26.700	-0.130	-0.481%	8.87万	0.00亿	0.000%
2026-09-08	27.650	27.030	27.860	26.900	-0.520	-1.887%	9.31万	0.00亿	0.000%
2026-09-07	27.390	27.550	27.720	26.800	0.190	0.694%	12.61万	0.00亿	0.000%
2026-09-04	28.900	27.360	29.300	27.000	-1.730	-5.947%	24.42万	0.00亿	0.000%
2026-09-03	28.460	29.090	29.660	27.270	1.120	4.004%	27.94万	0.00亿	0.000%
2026-09-02	26.850	27.970	28.720	26.210	1.160	4.327%	20.30万	0.00亿	0.000%
2026-09-01	28.090	26.810	28.190	26.700	-1.690	-5.930%	12.94万	0.00亿	0.000%
2026-08-31	27.600	28.500	28.650	27.110	0.500	1.786%	9.31万	0.00亿	0.000%
2026-08-28	27.530	28.000	29.220	27.500	0.150	0.539%	11.80万	0.00亿	0.000%
2026-08-27	25.660	27.850	28.020	25.660	2.150	8.366%	15.49万	0.00亿	0.000%
2026-08-26	26.880	25.700	27.390	25.500	-0.910	-3.420%	8.16万	0.00亿	0.000%
2026-08-25	25.730	26.610	26.930	24.960	0.650	2.504%	7.59万	0.00亿	0.000%
2026-08-24	26.370	25.960	26.470	25.600	-0.390	-1.480%	5.77万	0.00亿	0.000%
2026-08-21	26.000	26.350	26.520	25.660	0.120	0.457%	5.94万	0.00亿	0.000%
2026-08-20	26.620	26.230	26.920	25.970	0.050	0.191%	7.26万	0.00亿	0.000%
2026-08-19	27.720	26.180	27.990	26.070	-2.230	-7.849%	9.68万	0.00亿	0.000%
2026-08-18	29.110	28.410	29.200	27.870	-0.690	-2.371%	8.64万	0.00亿	0.000%
2026-08-17	28.180	29.100	29.150	28.000	0.950	3.375%	8.72万	0.00亿	0.000%
2026-08-14	27.930	28.150	28.470	27.830	0.310	1.114%	6.25万	0.00亿	0.000%
2026-08-13	28.630	27.840	29.020	27.840	-0.430	-1.521%	11.52万	0.00亿	0.000%
2026-08-12	27.700	28.270	28.750	27.530	0.480	1.727%	8.56万	0.00亿	0.000%
2026-08-11	27.580	27.790	28.200	27.500	0.030	0.108%	8.59万	0.00亿	0.000%
2026-08-10	28.190	27.760	28.350	27.210	-0.320	-1.140%	9.11万	0.00亿	0.000%
2026-08-07	28.390	28.080	28.390	27.360	-0.310	-1.092%	14.73万	0.00亿	0.000%
2026-08-06	27.000	28.390	28.410	26.890	1.060	3.879%	17.28万	0.00亿	0.000%
2026-08-05	26.460	27.330	27.770	25.970	0.690	2.590%	13.22万	0.00亿	0.000%
2026-08-04	25.000	26.640	26.880	24.900	1.800	7.246%	12.45万	0.00亿	0.000%
2026-08-03	25.490	24.840	25.800	24.720	-0.680	-2.665%	9.06万	0.00亿	0.000%
2026-07-31	25.330	25.520	26.190	25.000	1.610	6.734%	19.07万	0.00亿	0.000%
2026-07-30	25.590	23.910	25.790	23.770	-1.890	-7.326%	14.84万	0.00亿	0.000%
2026-07-29	26.230	25.800	26.420	24.330	-0.350	-1.338%	17.68万	0.00亿	0.000%
2026-07-28	27.480	26.150	27.770	25.930	-1.200	-4.388%	12.97万	0.00亿	0.000%
2026-07-27	24.600	27.350	27.350	24.450	2.490	10.016%	13.84万	0.00亿	0.000%
2026-07-24	25.290	24.860	25.560	24.600	-0.780	-3.042%	9.72万	0.00亿	0.000%
2026-07-23	26.090	25.640	26.720	25.360	-0.450	-1.725%	10.92万	0.00亿	0.000%
2026-07-22	26.000	26.090	27.040	25.830	-0.260	-0.987%	17.57万	0.00亿	0.000%
2026-07-21	25.000	26.350	26.570	23.400	1.540	6.207%	18.60万	0.00亿	0.000%
2026-07-20	27.200	24.810	27.500	24.180	-2.060	-7.667%	19.92万	0.00亿	0.000%
2026-07-17	29.880	26.870	30.120	26.870	-2.990	-10.013%	16.13万	0.00亿	0.000%
2026-07-16	31.520	29.860	31.770	29.600	-1.920	-6.042%	12.76万	0.00亿	0.000%
2026-07-15	33.800	31.780	34.300	31.380	-1.460	-4.392%	14.93万	0.00亿	0.000%
2026-07-14	32.960	33.240	34.190	32.200	0.040	0.120%	16.87万	0.00亿	0.000%
2026-07-13	35.660	33.200	36.650	33.200	-3.690	-10.003%	26.54万	0.00亿	0.000%
2026-07-10	34.510	36.890	38.050	34.260	2.300	6.649%	39.10万	0.00亿	0.000%
2026-07-09	33.540	34.590	34.700	33.030	1.220	3.656%	13.79万	0.00亿	0.000%
2026-07-08	35.120	33.370	35.810	33.050	-1.750	-4.983%	17.80万	0.00亿	0.000%
2026-07-07	36.110	35.120	37.130	34.340	-1.350	-3.702%	22.03万	0.00亿	0.000%
2026-07-06	36.140	36.470	37.860	35.360	0.500	1.390%	25.02万	0.00亿	0.000%
2026-07-03	36.290	35.970	37.500	35.400	-0.420	-1.154%	22.12万	0.00亿	0.000%
2026-07-02	35.000	36.390	38.580	34.510	-0.030	-0.082%	29.91万	0.00亿	0.000%
2026-07-01	36.230	36.420	40.790	36.100	-0.660	-1.780%	33.00万	0.00亿	0.000%
2026-06-30	35.420	37.080	37.350	34.890	2.080	5.943%	34.42万	0.00亿	0.000%
2026-06-29	34.640	35.000	37.370	34.300	1.030	3.032%	29.91万	0.00亿	0.000%
2026-06-26	34.800	33.970	35.590	33.670	-1.760	-4.926%	17.64万	0.00亿	0.000%
2026-06-25	34.850	35.730	37.850	34.600	0.730	2.086%	28.15万	0.00亿	0.000%
2026-06-24	31.970	35.000	35.340	31.330	2.380	7.296%	25.54万	0.00亿	0.000%
2026-06-23	35.200	32.620	35.400	32.000	-1.720	-5.009%	18.42万	0.00亿	0.000%
2026-06-22	35.510	34.340	36.380	33.680	-0.010	-0.029%	29.56万	0.00亿	0.000%
2026-06-18	31.220	34.350	34.350	30.930	3.120	9.990%	21.15万	0.00亿	0.000%
2026-06-17	30.160	31.230	31.280	30.140	0.700	2.293%	13.34万	0.00亿	0.000%
2026-06-16	29.210	30.530	30.880	29.000	1.880	6.562%	19.39万	0.00亿	0.000%
2026-06-15	27.750	28.650	28.880	27.660	1.180	4.296%	12.15万	0.00亿	0.000%
2026-06-12	27.510	27.470	28.350	27.250	0.440	1.628%	9.29万	0.00亿	0.000%
2026-06-11	27.720	27.030	27.850	26.810	-0.690	-2.489%	7.80万	0.00亿	0.000%
2026-06-10	27.980	27.720	28.730	27.310	-0.640	-2.257%	8.31万	0.00亿	0.000%
2026-06-09	27.600	28.360	28.450	26.990	1.110	4.073%	11.33万	0.00亿	0.000%
2026-06-08	27.750	27.250	28.220	26.660	-1.260	-4.420%	10.64万	0.00亿	0.000%
2026-06-05	28.760	28.510	29.280	27.900	-0.320	-1.110%	9.31万	0.00亿	0.000%
2026-06-04	28.510	28.830	29.130	28.320	0.000	0.000%	8.79万	0.00亿	0.000%
2026-06-03	28.560	28.830	29.470	28.490	0.270	0.945%	10.84万	0.00亿	0.000%
2026-06-02	28.360	28.560	29.150	27.360	0.230	0.812%	11.81万	0.00亿	0.000%
2026-06-01	29.430	28.330	30.750	28.270	-1.470	-4.933%	13.51万	0.00亿	0.000%
2026-05-29	32.160	29.800	32.210	29.470	-2.420	-7.511%	16.33万	0.00亿	0.000%
2026-05-28	31.170	32.220	33.090	31.170	0.640	2.027%	14.76万	0.00亿	0.000%
2026-05-27	30.520	31.580	32.950	29.880	0.670	2.168%	22.14万	0.00亿	0.000%
2026-05-26	33.220	30.910	33.550	30.350	-2.150	-6.503%	25.43万	0.00亿	0.000%
2026-05-25	35.300	33.060	35.390	32.460	-2.240	-6.346%	31.22万	0.00亿	0.000%
2026-05-22	33.280	35.300	36.220	33.150	2.020	6.070%	30.14万	0.00亿	0.000%
2026-05-21	34.980	33.280	35.790	33.160	-1.310	-3.787%	38.86万	0.00亿	0.000%
2026-05-20	32.130	34.590	34.590	31.870	3.190	10.159%	8.91万	0.00亿	0.000%
2026-05-19	31.150	31.400	31.520	30.290	0.000	0.000%	16.52万	0.00亿	0.000%
2026-05-18	32.430	31.400	32.810	31.260	-1.250	-3.828%	20.28万	0.00亿	0.000%
2026-05-15	32.050	32.650	34.420	31.780	1.020	3.225%	20.67万	0.00亿	0.000%
2026-05-14	33.080	31.630	33.150	31.550	-1.470	-4.441%	12.74万	0.00亿	0.000%
2026-05-13	31.490	33.100	33.530	30.900	0.860	2.667%	17.15万	0.00亿	0.000%
2026-05-12	32.200	32.240	32.700	31.630	-0.610	-1.857%	16.99万	0.00亿	0.000%
2026-05-11	31.210	32.850	33.750	30.230	1.910	6.173%	27.42万	0.00亿	0.000%
2026-05-08	31.210	30.940	31.460	30.490	-0.580	-1.840%	21.51万	0.00亿	0.000%
2026-05-07	30.230	31.520	32.880	29.700	1.600	5.348%	36.00万	0.00亿	0.000%
2026-05-06	27.460	29.920	29.920	27.460	2.760	10.162%	28.85万	0.00亿	0.000%
2026-04-30	24.700	27.160	27.160	24.580	2.510	10.183%	15.40万	0.00亿	0.000%
2026-04-29	24.920	24.650	25.030	24.460	-0.280	-1.123%	5.57万	0.00亿	0.000%
2026-04-28	25.510	24.930	25.510	24.750	-0.640	-2.503%	7.00万	0.00亿	0.000%
2026-04-27	25.430	25.570	26.330	25.170	0.270	1.067%	9.92万	0.00亿	0.000%
2026-04-24	25.200	25.300	25.990	25.100	0.040	0.158%	6.25万	0.00亿	0.000%
2026-04-23	25.740	25.260	26.030	25.030	-0.470	-1.827%	6.79万	0.00亿	0.000%
2026-04-22	24.430	25.730	25.830	24.420	1.150	4.679%	10.54万	0.00亿	0.000%
2026-04-21	24.360	24.580	24.690	24.250	0.180	0.738%	4.05万	0.00亿	0.000%
2026-04-20	24.210	24.400	24.730	23.950	0.190	0.785%	3.99万	0.00亿	0.000%
2026-04-17	24.190	24.210	24.380	24.020	-0.070	-0.288%	3.12万	0.00亿	0.000%
2026-04-16	24.250	24.280	24.480	24.000	0.230	0.956%	4.05万	0.00亿	0.000%
2026-04-15	24.640	24.050	24.710	24.020	-0.500	-2.037%	4.26万	0.00亿	0.000%
2026-04-14	24.050	24.550	24.850	24.050	0.740	3.108%	6.65万	0.00亿	0.000%
2026-04-13	23.950	23.810	24.180	23.650	0.000	0.000%	4.26万	0.00亿	0.000%
2026-04-10	23.370	24.080	24.550	23.270	0.000	0.000%	11.09万	0.00亿	0.000%
2026-04-09	22.360	23.020	23.510	22.300	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-08	22.190	22.630	22.670	22.190	0.000	0.000%	5.41万	0.00亿	0.000%
2026-04-07	21.330	21.690	21.790	21.250	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-03	21.410	21.350	21.550	21.010	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-02	21.790	21.470	22.030	21.270	0.000	0.000%	3.97万	0.00亿	0.000%
2026-04-01	22.010	22.050	22.100	21.790	0.000	0.000%	4.02万	0.00亿	0.000%