汉钟精机(002158)股票信息
| 股票代码 | 002158 |
| 股票名称 | 汉钟精机 |
| 最新价/元 | 20.18 |
| 涨跌额/元 | 1.78 |
| 涨跌幅/% | 9.67 |
| 买入/元 | 20.17 |
| 卖出/元 | 20.18 |
| 昨收/元 | 18.40 |
| 今开/元 | 19.14 |
| 最高/元 | 20.21 |
| 最低/元 | 19.06 |
| 成交量/手 | 170162.87 |
| 成交额/万 | 33537.38 |
| 股净值/元 | 12.48 |
| 市净率 | 2.83 |
| 总市值/万 | 1079073.31 |
| 流通值/万 | 1076809.14 |
| 换手率/% | 3.19 |
| 入市日期 | 2007-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
汉钟精机(002158)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 19.14 | 20.18 | 1.78 | 9.67 | 170162.87 | 33537.38 | 3.19 |
| 2024-09-27 | 17.88 | 18.40 | 0.77 | 4.37 | 101784.90 | 18533.37 | 1.91 |
| 2024-09-26 | 16.90 | 17.63 | 0.69 | 4.07 | 65673.14 | 11345.88 | 1.23 |
| 2024-09-25 | 16.92 | 16.94 | 0.24 | 1.44 | 65762.00 | 11201.37 | 1.23 |
| 2024-09-24 | 15.94 | 16.70 | 0.88 | 5.56 | 69962.92 | 11408.42 | 1.31 |
| 2024-09-23 | 15.86 | 15.82 | -0.02 | -0.13 | 34351.56 | 5410.65 | 0.64 |
| 2024-09-20 | 16.35 | 15.84 | -0.52 | -3.18 | 76999.13 | 12255.08 | 1.44 |
| 2024-09-19 | 16.45 | 16.36 | -0.03 | -0.18 | 52930.94 | 8724.75 | 0.99 |
| 2024-09-18 | 16.44 | 16.39 | 0.01 | 0.06 | 22468.00 | 3661.76 | 0.42 |
| 2024-09-13 | 16.62 | 16.38 | -0.32 | -1.92 | 21691.25 | 3587.55 | 0.41 |
| 2024-09-12 | 16.77 | 16.70 | -0.04 | -0.24 | 19436.93 | 3282.26 | 0.36 |
| 2024-09-11 | 16.50 | 16.74 | 0.15 | 0.90 | 22726.59 | 3786.96 | 0.43 |
| 2024-09-10 | 16.53 | 16.59 | 0.10 | 0.61 | 23444.57 | 3855.29 | 0.44 |
| 2024-09-09 | 16.63 | 16.49 | -0.21 | -1.26 | 24850.00 | 4109.87 | 0.47 |
| 2024-09-06 | 17.15 | 16.70 | -0.37 | -2.17 | 28163.52 | 4749.23 | 0.53 |
| 2024-09-05 | 16.96 | 17.07 | 0.11 | 0.65 | 28805.52 | 4935.44 | 0.54 |
| 2024-09-04 | 16.68 | 16.96 | 0.09 | 0.53 | 35596.00 | 6042.15 | 0.67 |
| 2024-09-03 | 16.68 | 16.87 | 0.18 | 1.08 | 33104.00 | 5576.33 | 0.62 |
| 2024-09-02 | 17.20 | 16.69 | -0.65 | -3.75 | 51050.26 | 8625.84 | 0.96 |
| 2024-08-30 | 17.24 | 17.34 | 0.10 | 0.58 | 66771.00 | 11631.86 | 1.25 |
| 2024-08-29 | 16.35 | 17.24 | 0.86 | 5.25 | 55738.97 | 9451.85 | 1.04 |
| 2024-08-28 | 16.46 | 16.38 | -0.07 | -0.43 | 28925.93 | 4755.35 | 0.54 |
| 2024-08-27 | 16.63 | 16.45 | -0.19 | -1.14 | 34334.00 | 5635.89 | 0.64 |
| 2024-08-26 | 16.86 | 16.64 | -0.05 | -0.30 | 46425.75 | 7776.66 | 0.87 |
| 2024-08-23 | 16.50 | 16.69 | 0.14 | 0.85 | 25969.80 | 4324.86 | 0.49 |
| 2024-08-22 | 16.82 | 16.55 | -0.26 | -1.55 | 19333.60 | 3214.09 | 0.36 |
| 2024-08-21 | 16.78 | 16.81 | -0.06 | -0.36 | 16681.46 | 2804.36 | 0.31 |
| 2024-08-20 | 17.22 | 16.87 | -0.35 | -2.03 | 26702.35 | 4516.33 | 0.50 |
| 2024-08-19 | 17.11 | 17.22 | 0.07 | 0.41 | 28057.80 | 4851.08 | 0.53 |
| 2024-08-16 | 17.41 | 17.15 | -0.25 | -1.44 | 27439.70 | 4741.97 | 0.51 |
| 2024-08-15 | 17.34 | 17.40 | -0.06 | -0.34 | 32692.30 | 5717.27 | 0.61 |
| 2024-08-14 | 17.69 | 17.46 | -0.24 | -1.36 | 25909.80 | 4540.60 | 0.49 |
| 2024-08-13 | 17.49 | 17.70 | 0.16 | 0.91 | 32752.02 | 5747.83 | 0.61 |
| 2024-08-12 | 17.65 | 17.54 | -0.11 | -0.62 | 27979.79 | 4926.61 | 0.52 |
| 2024-08-09 | 17.87 | 17.65 | -0.22 | -1.23 | 34234.02 | 6090.15 | 0.64 |
| 2024-08-08 | 17.72 | 17.87 | 0.07 | 0.39 | 54674.77 | 9679.64 | 1.02 |
| 2024-08-07 | 17.99 | 17.80 | -0.19 | -1.06 | 44096.42 | 7901.46 | 0.83 |
| 2024-08-06 | 17.83 | 17.99 | 0.32 | 1.81 | 46788.93 | 8395.82 | 0.88 |
| 2024-08-05 | 17.90 | 17.67 | -0.31 | -1.72 | 57501.99 | 10301.99 | 1.08 |
| 2024-08-02 | 17.98 | 17.98 | -0.12 | -0.66 | 49580.20 | 8991.89 | 0.93 |
| 2024-08-01 | 18.23 | 18.10 | -0.19 | -1.04 | 59715.09 | 10858.74 | 1.12 |
| 2024-07-31 | 17.56 | 18.29 | 0.70 | 3.98 | 93608.30 | 16890.07 | 1.75 |
| 2024-07-30 | 17.60 | 17.59 | -0.01 | -0.06 | 52999.04 | 9311.41 | 0.99 |
| 2024-07-29 | 17.80 | 17.60 | -0.27 | -1.51 | 111241.31 | 19632.87 | 2.08 |
| 2024-07-26 | 17.17 | 17.87 | 0.70 | 4.08 | 194100.34 | 34056.97 | 3.64 |
| 2024-07-25 | 17.14 | 17.17 | 1.56 | 9.99 | 114817.96 | 19551.52 | 2.15 |
| 2024-07-24 | 15.87 | 15.61 | -0.26 | -1.64 | 24268.88 | 3826.60 | 0.45 |
| 2024-07-23 | 16.31 | 15.87 | -0.48 | -2.94 | 25840.04 | 4152.79 | 0.48 |
| 2024-07-22 | 16.38 | 16.35 | -0.04 | -0.24 | 28925.47 | 4746.03 | 0.54 |
| 2024-07-19 | 16.18 | 16.39 | 0.14 | 0.86 | 33900.00 | 5554.79 | 0.64 |
| 2024-07-18 | 16.18 | 16.25 | -0.10 | -0.61 | 36059.25 | 5812.14 | 0.68 |
| 2024-07-17 | 16.14 | 16.35 | 0.31 | 1.93 | 46861.66 | 7643.34 | 0.88 |
| 2024-07-16 | 16.06 | 16.04 | -0.12 | -0.74 | 22060.25 | 3532.58 | 0.41 |
| 2024-07-15 | 16.32 | 16.16 | -0.18 | -1.10 | 18455.41 | 2987.55 | 0.35 |
| 2024-07-12 | 16.42 | 16.34 | -0.01 | -0.06 | 22825.76 | 3722.69 | 0.43 |
| 2024-07-11 | 16.10 | 16.35 | 0.49 | 3.09 | 29238.99 | 4741.70 | 0.55 |
| 2024-07-10 | 15.88 | 15.86 | 0.06 | 0.38 | 31197.05 | 4975.93 | 0.58 |
| 2024-07-09 | 15.55 | 15.80 | 0.25 | 1.61 | 37475.05 | 5874.63 | 0.70 |
| 2024-07-08 | 16.05 | 15.55 | -0.59 | -3.66 | 34427.00 | 5416.68 | 0.65 |
| 2024-07-05 | 16.14 | 16.14 | 0.11 | 0.69 | 23246.00 | 3720.77 | 0.44 |
| 2024-07-04 | 16.21 | 16.03 | -0.18 | -1.11 | 26701.45 | 4296.32 | 0.50 |
| 2024-07-03 | 16.49 | 16.21 | -0.29 | -1.76 | 29892.00 | 4870.99 | 0.56 |
| 2024-07-02 | 16.74 | 16.50 | -0.31 | -1.84 | 25855.98 | 4297.41 | 0.48 |
| 2024-07-01 | 16.70 | 16.81 | 0.09 | 0.54 | 30995.00 | 5154.15 | 0.58 |
| 2024-06-28 | 16.65 | 16.72 | 0.08 | 0.48 | 23802.45 | 4014.73 | 0.45 |
| 2024-06-27 | 17.04 | 16.64 | -0.41 | -2.41 | 29279.57 | 4909.88 | 0.55 |
| 2024-06-26 | 16.52 | 17.05 | 0.50 | 3.02 | 37507.36 | 6302.69 | 0.70 |
| 2024-06-25 | 16.75 | 16.55 | -0.03 | -0.18 | 30361.85 | 5050.74 | 0.57 |
| 2024-06-24 | 17.06 | 16.58 | -0.51 | -2.98 | 32740.00 | 5488.22 | 0.61 |
| 2024-06-21 | 17.20 | 17.09 | -0.07 | -0.41 | 20477.54 | 3508.40 | 0.38 |
| 2024-06-20 | 17.45 | 17.16 | -0.27 | -1.55 | 32845.20 | 5672.26 | 0.62 |
| 2024-06-19 | 17.91 | 17.43 | -0.47 | -2.63 | 57680.00 | 10108.54 | 1.08 |
| 2024-06-18 | 17.88 | 17.90 | 0.10 | 0.56 | 40467.63 | 7262.12 | 0.76 |
| 2024-06-17 | 17.80 | 17.80 | -0.12 | -0.67 | 31699.18 | 5656.55 | 0.59 |
| 2024-06-14 | 18.09 | 17.92 | -0.11 | -0.61 | 39984.20 | 7131.33 | 0.75 |
| 2024-06-13 | 18.00 | 18.03 | 0.03 | 0.17 | 34004.82 | 6117.24 | 0.64 |
| 2024-06-12 | 17.89 | 18.00 | 0.15 | 0.84 | 26401.00 | 4761.68 | 0.49 |
| 2024-06-11 | 17.49 | 17.85 | 0.10 | 0.56 | 41007.43 | 7256.74 | 0.77 |
| 2024-06-07 | 18.00 | 17.75 | -0.12 | -0.67 | 35794.18 | 6373.99 | 0.67 |
| 2024-06-06 | 18.52 | 18.45 | -0.09 | -0.49 | 36635.50 | 6807.45 | 0.69 |
| 2024-06-05 | 19.08 | 18.54 | -0.52 | -2.73 | 50083.98 | 9418.50 | 0.94 |
| 2024-06-04 | 19.13 | 19.06 | -0.09 | -0.47 | 41297.39 | 7863.19 | 0.77 |
| 2024-06-03 | 19.49 | 19.15 | -0.30 | -1.54 | 41747.56 | 8088.02 | 0.78 |
| 2024-05-31 | 19.51 | 19.45 | 0.01 | 0.05 | 18051.00 | 3518.69 | 0.34 |
| 2024-05-30 | 19.19 | 19.44 | 0.24 | 1.25 | 35067.03 | 6796.72 | 0.66 |
| 2024-05-29 | 19.12 | 19.20 | 0.14 | 0.74 | 23827.48 | 4585.74 | 0.45 |
| 2024-05-28 | 19.28 | 19.06 | -0.26 | -1.35 | 23107.41 | 4427.54 | 0.43 |
| 2024-05-27 | 19.35 | 19.32 | 0.05 | 0.26 | 33684.27 | 6422.82 | 0.63 |
| 2024-05-24 | 19.40 | 19.27 | -0.10 | -0.52 | 25063.98 | 4842.50 | 0.47 |
| 2024-05-23 | 19.80 | 19.37 | -0.39 | -1.97 | 32619.44 | 6347.46 | 0.61 |
| 2024-05-22 | 19.45 | 19.76 | 0.36 | 1.86 | 43373.80 | 8490.25 | 0.81 |
| 2024-05-21 | 19.80 | 19.40 | -0.34 | -1.72 | 46423.95 | 9005.61 | 0.87 |
| 2024-05-20 | 19.71 | 19.74 | 0.12 | 0.61 | 40783.43 | 8038.36 | 0.76 |
| 2024-05-17 | 19.72 | 19.62 | -0.17 | -0.86 | 63969.54 | 12419.42 | 1.20 |
| 2024-05-16 | 20.30 | 19.79 | -0.41 | -2.03 | 74093.00 | 14782.63 | 1.39 |
| 2024-05-15 | 20.44 | 20.20 | -0.19 | -0.93 | 29741.94 | 6059.69 | 0.56 |
| 2024-05-14 | 20.50 | 20.39 | -0.01 | -0.05 | 35991.60 | 7350.93 | 0.67 |
| 2024-05-13 | 20.50 | 20.40 | -0.16 | -0.78 | 58552.94 | 11894.54 | 1.10 |
| 2024-05-10 | 21.04 | 20.56 | -0.48 | -2.28 | 61358.93 | 12636.05 | 1.15 |
| 2024-05-09 | 20.67 | 21.04 | 0.39 | 1.89 | 52886.12 | 11101.36 | 0.99 |
日K线
周K线
月K线
