汉钟精机

sz002158 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

22.07

涨跌幅

-4.09%

成交量

6,482,200 股

成交额

144,702,368 元

换手率

1.21%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	22.92	22.07	22.98	21.90	-4.09%	6,482,200	144,702,368	1.21
2026-10-13	22.58	23.01	23.19	22.08	-0.39%	5,901,100	133,688,152	1.11
2026-10-12	23.39	23.10	23.88	23.00	-1.49%	6,369,200	148,814,032	1.19
2026-10-09	23.92	23.45	24.00	22.51	-2.41%	8,998,100	207,952,816	1.69
2026-10-08	24.54	24.03	24.94	23.77	-1.15%	6,836,100	166,317,952	1.28
2026-09-30	24.98	24.31	25.10	24.16	-2.13%	6,011,300	147,760,048	1.13
2026-09-29	24.55	24.84	25.15	24.28	+0.73%	10,189,500	250,394,384	1.91
2026-09-28	27.38	24.66	27.45	24.66	-10.00%	15,922,200	403,279,680	2.98
2026-09-24	28.06	27.40	28.25	27.37	-3.11%	5,206,400	143,950,112	0.98
2026-09-23	28.00	28.28	28.46	27.93	+0.78%	5,228,700	147,634,672	0.98
2026-09-22	28.96	28.06	29.08	27.93	-1.72%	7,899,300	224,641,904	1.48
2026-09-21	28.60	28.55	29.09	28.27	+0.63%	10,648,500	304,719,776	2.00
2026-09-18	27.43	28.37	28.47	26.70	+4.84%	16,957,300	472,211,456	3.18
2026-09-17	26.35	27.06	27.75	26.22	+2.27%	11,875,700	324,069,952	2.23
2026-09-16	25.57	26.46	26.70	25.48	+3.48%	8,925,100	233,690,352	1.67
2026-09-15	25.60	25.57	26.17	25.43	-0.58%	5,398,800	139,027,712	1.01
2026-09-14	25.62	25.72	25.97	25.15	-0.46%	5,145,300	131,839,832	0.96
2026-09-11	25.80	25.84	26.32	25.26	-1.49%	7,505,100	193,162,496	1.41
2026-09-10	26.80	26.23	26.84	26.12	-2.49%	6,866,600	181,115,024	1.29
2026-09-09	27.14	26.90	27.86	26.70	-0.48%	8,874,700	241,355,376	1.66
2026-09-08	27.65	27.03	27.86	26.90	-1.89%	9,312,300	253,743,568	1.75
2026-09-07	27.39	27.55	27.72	26.80	+0.69%	12,614,500	344,203,936	2.36
2026-09-04	28.90	27.36	29.30	27.00	-5.95%	24,423,000	679,633,216	4.58
2026-09-03	28.46	29.09	29.66	27.27	+4.00%	27,939,900	798,459,520	5.24
2026-09-02	26.85	27.97	28.72	26.21	+4.33%	20,298,500	562,961,088	3.80
2026-09-01	28.09	26.81	28.19	26.70	-5.93%	12,941,500	349,971,040	2.43
2026-08-31	27.60	28.50	28.65	27.11	+1.79%	9,309,600	260,741,056	1.74
2026-08-28	27.53	28.00	29.22	27.50	+0.54%	11,804,500	335,429,664	2.21
2026-08-27	25.66	27.85	28.02	25.66	+8.37%	15,490,800	421,980,544	2.90
2026-08-26	26.88	25.70	27.39	25.50	-3.42%	8,161,400	212,311,984	1.53

需要全历史数据与程序化访问？查看汉钟精机日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002158 获取全部历史日线。