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 | 18.05 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.11 |
| 买入/元 | 18.04 |
| 卖出/元 | 18.05 |
| 昨收/元 | 18.03 |
| 今开/元 | 18.03 |
| 最高/元 | 18.10 |
| 最低/元 | 17.90 |
| 成交量/手 | 51484.80 |
| 成交额/万 | 9265.22 |
| 股净值/元 | 11.19 |
| 市净率 | 2.24 |
| 总市值/万 | 965177.07 |
| 流通值/万 | 963151.88 |
| 换手率/% | 0.96 |
| 入市日期 | 2007-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 18.03 | 18.05 | 0.02 | 0.11 | 51484.80 | 9265.22 | 0.96 |
| 2025-07-24 | 17.85 | 18.03 | 0.19 | 1.07 | 55584.46 | 9980.24 | 1.04 |
| 2025-07-23 | 18.19 | 17.84 | -0.27 | -1.49 | 82926.61 | 14913.90 | 1.55 |
| 2025-07-22 | 17.90 | 18.11 | 0.21 | 1.17 | 74611.96 | 13379.57 | 1.40 |
| 2025-07-21 | 17.79 | 17.90 | 0.18 | 1.02 | 65514.92 | 11682.30 | 1.23 |
| 2025-07-18 | 17.68 | 17.72 | 0.05 | 0.28 | 56156.64 | 9973.23 | 1.05 |
| 2025-07-17 | 17.72 | 17.67 | -0.01 | -0.06 | 43510.00 | 7664.02 | 0.82 |
| 2025-07-16 | 17.50 | 17.68 | 0.17 | 0.97 | 58776.54 | 10389.77 | 1.10 |
| 2025-07-15 | 17.55 | 17.51 | -0.15 | -0.85 | 45960.02 | 8049.95 | 0.86 |
| 2025-07-14 | 17.40 | 17.66 | 0.24 | 1.38 | 78472.68 | 13813.85 | 1.47 |
| 2025-07-11 | 17.44 | 17.42 | 0.01 | 0.06 | 58681.71 | 10198.59 | 1.10 |
| 2025-07-10 | 17.38 | 17.41 | 0.06 | 0.35 | 36732.00 | 6380.63 | 0.69 |
| 2025-07-09 | 17.63 | 17.35 | -0.24 | -1.36 | 63479.60 | 11104.57 | 1.19 |
| 2025-07-08 | 17.50 | 17.59 | 0.08 | 0.46 | 52977.82 | 9299.18 | 0.99 |
| 2025-07-07 | 17.30 | 17.51 | 0.19 | 1.10 | 39351.00 | 6851.65 | 0.74 |
| 2025-07-04 | 17.47 | 17.32 | -0.13 | -0.75 | 37177.00 | 6456.54 | 0.70 |
| 2025-07-03 | 17.49 | 17.45 | 0.01 | 0.06 | 31185.80 | 5433.54 | 0.58 |
| 2025-07-02 | 17.59 | 17.44 | -0.20 | -1.13 | 44497.00 | 7746.32 | 0.83 |
| 2025-07-01 | 17.42 | 17.64 | 0.26 | 1.50 | 78061.29 | 13714.19 | 1.46 |
| 2025-06-30 | 17.27 | 17.38 | 0.13 | 0.75 | 42336.87 | 7354.00 | 0.79 |
| 2025-06-27 | 17.28 | 17.25 | 0.03 | 0.17 | 35288.37 | 6092.07 | 0.66 |
| 2025-06-26 | 17.37 | 17.22 | -0.14 | -0.81 | 49695.49 | 8611.68 | 0.93 |
| 2025-06-25 | 17.24 | 17.36 | 0.13 | 0.75 | 57877.00 | 10006.58 | 1.08 |
| 2025-06-24 | 17.00 | 17.23 | 0.35 | 2.07 | 50355.11 | 8634.30 | 0.94 |
| 2025-06-23 | 16.70 | 16.88 | 0.08 | 0.48 | 25640.18 | 4313.91 | 0.48 |
| 2025-06-20 | 16.79 | 16.80 | 0.03 | 0.18 | 24816.49 | 4181.90 | 0.47 |
| 2025-06-19 | 17.04 | 16.77 | -0.26 | -1.53 | 34707.00 | 5859.52 | 0.65 |
| 2025-06-18 | 17.05 | 17.03 | 0.02 | 0.12 | 22587.40 | 3839.87 | 0.42 |
| 2025-06-17 | 16.88 | 17.01 | 0.13 | 0.77 | 32920.00 | 5593.37 | 0.62 |
| 2025-06-16 | 16.78 | 16.88 | 0.06 | 0.36 | 26156.00 | 4408.95 | 0.49 |
| 2025-06-13 | 17.09 | 16.82 | -0.27 | -1.58 | 47213.61 | 7987.69 | 0.88 |
| 2025-06-12 | 17.30 | 17.09 | -0.19 | -1.10 | 47220.00 | 8104.38 | 0.88 |
| 2025-06-11 | 17.21 | 17.28 | 0.10 | 0.58 | 40817.14 | 7083.76 | 0.76 |
| 2025-06-10 | 17.40 | 17.18 | -0.25 | -1.43 | 54837.26 | 9463.26 | 1.03 |
| 2025-06-09 | 17.48 | 17.43 | 0.03 | 0.17 | 41109.44 | 7162.30 | 0.77 |
| 2025-06-06 | 17.58 | 17.40 | -0.08 | -0.46 | 47773.28 | 8308.47 | 0.90 |
| 2025-06-05 | 17.99 | 18.06 | 0.15 | 0.84 | 56318.11 | 10146.08 | 1.06 |
| 2025-06-04 | 17.77 | 17.91 | 0.14 | 0.79 | 40856.22 | 7309.50 | 0.77 |
| 2025-06-03 | 17.59 | 17.77 | -0.01 | -0.06 | 39052.22 | 6908.40 | 0.73 |
| 2025-05-30 | 18.00 | 17.78 | -0.26 | -1.44 | 44590.66 | 7948.08 | 0.84 |
| 2025-05-29 | 17.78 | 18.04 | 0.20 | 1.12 | 49356.96 | 8873.93 | 0.92 |
| 2025-05-28 | 17.79 | 17.84 | 0.06 | 0.34 | 49202.00 | 8791.24 | 0.92 |
| 2025-05-27 | 17.88 | 17.78 | -0.10 | -0.56 | 48700.50 | 8665.40 | 0.91 |
| 2025-05-26 | 17.81 | 17.88 | 0.07 | 0.39 | 56452.00 | 10041.24 | 1.06 |
| 2025-05-23 | 18.08 | 17.81 | -0.28 | -1.55 | 79895.75 | 14464.81 | 1.50 |
| 2025-05-22 | 18.60 | 18.09 | -0.29 | -1.58 | 94805.45 | 17427.25 | 1.78 |
| 2025-05-21 | 18.36 | 18.38 | -0.13 | -0.70 | 58877.00 | 10796.79 | 1.10 |
| 2025-05-20 | 18.41 | 18.51 | 0.16 | 0.87 | 63817.02 | 11778.18 | 1.20 |
| 2025-05-19 | 18.37 | 18.35 | -0.11 | -0.60 | 70249.00 | 12792.52 | 1.32 |
| 2025-05-16 | 18.47 | 18.46 | -0.02 | -0.11 | 87286.00 | 16210.71 | 1.64 |
| 2025-05-15 | 19.10 | 18.48 | -0.60 | -3.15 | 121740.02 | 22680.82 | 2.28 |
| 2025-05-14 | 19.15 | 19.08 | -0.25 | -1.29 | 153512.46 | 29309.96 | 2.88 |
| 2025-05-13 | 19.23 | 19.33 | 0.26 | 1.36 | 178172.08 | 34200.35 | 3.34 |
| 2025-05-12 | 18.90 | 19.07 | -0.29 | -1.50 | 224441.49 | 42589.65 | 4.21 |
| 2025-05-09 | 19.60 | 19.36 | 0.33 | 1.73 | 445733.67 | 87860.32 | 8.35 |
| 2025-05-08 | 17.58 | 19.03 | 1.73 | 10.00 | 164365.85 | 30416.89 | 3.08 |
| 2025-05-07 | 17.25 | 17.30 | 0.23 | 1.35 | 55642.43 | 9594.07 | 1.04 |
| 2025-05-06 | 16.66 | 17.07 | 0.52 | 3.14 | 59915.82 | 10129.81 | 1.12 |
| 2025-04-30 | 16.55 | 16.55 | 0.01 | 0.06 | 35607.00 | 5904.46 | 0.67 |
| 2025-04-29 | 16.44 | 16.54 | 0.10 | 0.61 | 42339.64 | 7020.70 | 0.79 |
| 2025-04-28 | 16.99 | 16.44 | -0.96 | -5.52 | 112032.66 | 18548.48 | 2.10 |
| 2025-04-25 | 17.30 | 17.40 | 0.08 | 0.46 | 40884.84 | 7098.04 | 0.77 |
| 2025-04-24 | 17.65 | 17.32 | -0.33 | -1.87 | 52060.00 | 9072.51 | 0.98 |
| 2025-04-23 | 17.42 | 17.65 | 0.30 | 1.73 | 59996.52 | 10549.59 | 1.12 |
| 2025-04-22 | 17.48 | 17.35 | -0.08 | -0.46 | 36690.00 | 6372.30 | 0.69 |
| 2025-04-21 | 17.14 | 17.43 | 0.25 | 1.46 | 38920.00 | 6725.12 | 0.73 |
| 2025-04-18 | 17.20 | 17.18 | -0.01 | -0.06 | 27433.59 | 4699.88 | 0.51 |
| 2025-04-17 | 17.13 | 17.19 | 0.02 | 0.12 | 37971.09 | 6552.46 | 0.71 |
| 2025-04-16 | 17.45 | 17.17 | -0.37 | -2.11 | 61329.00 | 10524.75 | 1.15 |
| 2025-04-15 | 17.81 | 17.54 | -0.26 | -1.46 | 70919.52 | 12402.91 | 1.33 |
| 2025-04-14 | 17.88 | 17.80 | 0.23 | 1.31 | 80597.00 | 14359.00 | 1.51 |
| 2025-04-11 | 17.16 | 17.57 | 0.29 | 1.68 | 68913.81 | 12058.78 | 1.29 |
| 2025-04-10 | 17.37 | 17.28 | 0.31 | 1.83 | 119519.00 | 20878.45 | 2.24 |
| 2025-04-09 | 16.54 | 16.97 | 0.22 | 1.31 | 111266.96 | 18453.72 | 2.09 |
| 2025-04-08 | 17.22 | 16.75 | -0.57 | -3.29 | 163493.94 | 27567.13 | 3.06 |
| 2025-04-07 | 18.00 | 17.32 | -1.92 | -9.98 | 106401.02 | 18714.63 | 1.99 |
| 2025-04-03 | 19.54 | 19.24 | -0.45 | -2.29 | 83728.87 | 16224.57 | 1.57 |
| 2025-04-02 | 19.50 | 19.69 | 0.22 | 1.13 | 73971.15 | 14602.08 | 1.39 |
| 2025-04-01 | 19.69 | 19.47 | -0.23 | -1.17 | 71952.00 | 14129.98 | 1.35 |
| 2025-03-31 | 19.78 | 19.70 | -0.21 | -1.06 | 78683.76 | 15429.66 | 1.47 |
| 2025-03-28 | 19.94 | 19.91 | -0.03 | -0.15 | 71209.53 | 14295.06 | 1.33 |
| 2025-03-27 | 20.15 | 19.94 | -0.25 | -1.24 | 67901.15 | 13587.15 | 1.27 |
| 2025-03-26 | 20.11 | 20.19 | 0.04 | 0.20 | 64149.01 | 12965.73 | 1.20 |
| 2025-03-25 | 20.16 | 20.15 | -0.07 | -0.35 | 65547.00 | 13245.43 | 1.23 |
| 2025-03-24 | 20.56 | 20.22 | -0.34 | -1.65 | 120136.55 | 24230.27 | 2.25 |
| 2025-03-21 | 20.85 | 20.56 | -0.22 | -1.06 | 124953.91 | 25888.06 | 2.34 |
| 2025-03-20 | 20.75 | 20.78 | 0.00 | 0.00 | 96931.12 | 20121.74 | 1.82 |
| 2025-03-19 | 20.98 | 20.78 | -0.29 | -1.38 | 116468.53 | 24294.53 | 2.18 |
| 2025-03-18 | 21.00 | 21.07 | 0.13 | 0.62 | 141274.14 | 29656.55 | 2.65 |
| 2025-03-17 | 21.34 | 20.94 | -0.43 | -2.01 | 214122.57 | 44942.32 | 4.01 |
| 2025-03-14 | 22.17 | 21.37 | -0.91 | -4.08 | 225655.59 | 48922.84 | 4.23 |
| 2025-03-13 | 22.04 | 22.28 | 0.18 | 0.81 | 266266.73 | 58143.86 | 4.99 |
| 2025-03-12 | 22.71 | 22.10 | -1.05 | -4.54 | 278072.76 | 62494.90 | 5.21 |
| 2025-03-11 | 22.00 | 23.15 | 0.67 | 2.98 | 315138.50 | 71208.63 | 5.91 |
| 2025-03-10 | 20.72 | 22.48 | 1.80 | 8.70 | 411488.25 | 89375.59 | 7.71 |
| 2025-03-07 | 19.21 | 20.68 | 1.38 | 7.15 | 350405.88 | 72050.53 | 6.57 |
| 2025-03-06 | 19.23 | 19.30 | 0.15 | 0.78 | 58695.87 | 11310.82 | 1.10 |
| 2025-03-05 | 19.28 | 19.15 | -0.11 | -0.57 | 49191.55 | 9442.50 | 0.92 |
| 2025-03-04 | 18.92 | 19.26 | 0.24 | 1.26 | 62775.08 | 12077.16 | 1.18 |
| 2025-03-03 | 19.15 | 19.02 | -0.15 | -0.78 | 54004.57 | 10367.62 | 1.01 |
日K线
周K线
月K线
