汉缆股份 sz.002498
8.91
+1.71%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.77 | 8.97 | 8.63 | 8.91 | +1.71% | 9.03 | 3.07% |
| 2026-05-21 | 9.21 | 9.33 | 8.71 | 8.76 | -5.30% | 15.40 | 5.13% |
| 2026-05-20 | 9.62 | 9.68 | 9.18 | 9.25 | -6.09% | 17.51 | 5.64% |
| 2026-05-19 | 9.57 | 10.10 | 9.46 | 9.85 | +2.07% | 25.00 | 7.66% |
| 2026-05-18 | 9.39 | 9.93 | 9.39 | 9.65 | +0.84% | 18.34 | 5.70% |
| 2026-05-15 | 10.36 | 10.45 | 9.38 | 9.57 | -5.71% | 29.36 | 9.10% |
| 2026-05-14 | 11.70 | 11.70 | 10.12 | 10.15 | -7.81% | 53.61 | 14.75% |
| 2026-05-13 | 10.52 | 11.01 | 10.38 | 11.01 | +9.99% | 22.75 | 6.35% |
| 2026-05-12 | 9.01 | 10.01 | 8.95 | 10.01 | +10.00% | 28.46 | 8.86% |
| 2026-05-11 | 9.16 | 9.39 | 9.01 | 9.10 | -0.22% | 15.52 | 5.10% |
| 2026-05-08 | 9.26 | 9.38 | 9.06 | 9.12 | -1.83% | 16.40 | 5.38% |
| 2026-05-07 | 9.11 | 9.39 | 8.98 | 9.29 | +2.99% | 22.31 | 7.30% |
| 2026-05-06 | 8.85 | 9.09 | 8.82 | 9.02 | +3.44% | 16.74 | 5.59% |
| 2026-04-30 | 9.02 | 9.07 | 8.70 | 8.72 | -3.33% | 18.42 | 6.28% |
| 2026-04-29 | 8.34 | 9.02 | 8.33 | 9.02 | +10.00% | 14.97 | 5.12% |
| 2026-04-28 | 8.53 | 8.54 | 8.19 | 8.20 | -4.98% | 9.38 | 3.40% |
| 2026-04-27 | 8.48 | 8.79 | 8.26 | 8.63 | -0.23% | 9.07 | 3.18% |
| 2026-04-24 | 8.83 | 8.97 | 8.65 | 8.65 | -4.84% | 10.72 | 3.68% |
| 2026-04-23 | 8.87 | 9.32 | 8.59 | 9.09 | +1.45% | 20.08 | 6.77% |
| 2026-04-22 | 8.87 | 9.12 | 8.79 | 8.96 | -0.78% | 13.97 | 4.70% |