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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.58 | 3.60 | 3.56 | 3.59 | +0.28% | 0.92 | 0.77% |
| 2025-08-18 | 3.57 | 3.59 | 3.55 | 3.58 | +0.56% | 0.99 | 0.83% |
| 2025-08-15 | 3.49 | 3.56 | 3.48 | 3.56 | +2.01% | 0.96 | 0.82% |
| 2025-08-14 | 3.56 | 3.57 | 3.48 | 3.49 | -1.97% | 0.84 | 0.71% |
| 2025-08-13 | 3.55 | 3.56 | 3.53 | 3.56 | +0.28% | 0.73 | 0.62% |
| 2025-08-12 | 3.55 | 3.59 | 3.51 | 3.55 | 0.00% | 0.82 | 0.69% |
| 2025-08-11 | 3.55 | 3.56 | 3.52 | 3.55 | +0.28% | 0.69 | 0.58% |
| 2025-08-08 | 3.52 | 3.58 | 3.51 | 3.54 | +0.85% | 1.12 | 0.95% |
| 2025-08-07 | 3.53 | 3.53 | 3.49 | 3.51 | -0.57% | 0.66 | 0.56% |
| 2025-08-06 | 3.52 | 3.54 | 3.49 | 3.53 | +0.28% | 0.62 | 0.53% |
| 2025-08-05 | 3.49 | 3.52 | 3.48 | 3.52 | +0.86% | 0.59 | 0.51% |
| 2025-08-04 | 3.47 | 3.49 | 3.45 | 3.49 | +0.58% | 0.53 | 0.46% |
| 2025-08-01 | 3.47 | 3.49 | 3.45 | 3.47 | 0.00% | 0.52 | 0.45% |
| 2025-07-31 | 3.53 | 3.54 | 3.45 | 3.47 | -1.70% | 0.91 | 0.79% |
| 2025-07-30 | 3.53 | 3.55 | 3.50 | 3.53 | -0.28% | 0.81 | 0.69% |
| 2025-07-29 | 3.56 | 3.56 | 3.51 | 3.54 | -0.56% | 0.71 | 0.60% |
| 2025-07-28 | 3.58 | 3.59 | 3.55 | 3.56 | -0.56% | 0.76 | 0.64% |
| 2025-07-25 | 3.64 | 3.65 | 3.57 | 3.58 | -1.65% | 1.09 | 0.91% |
| 2025-07-24 | 3.62 | 3.65 | 3.59 | 3.64 | +1.11% | 1.19 | 0.99% |
| 2025-07-23 | 3.74 | 3.77 | 3.60 | 3.60 | -2.17% | 1.83 | 1.50% |