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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.64 | 3.68 | 3.58 | 3.68 | +1.38% | 1.98 | 1.64% |
| 2025-07-21 | 3.51 | 3.68 | 3.51 | 3.63 | +4.91% | 2.46 | 2.05% |
| 2025-07-18 | 3.46 | 3.48 | 3.43 | 3.46 | 0.00% | 0.63 | 0.55% |
| 2025-07-17 | 3.46 | 3.47 | 3.43 | 3.46 | 0.00% | 0.62 | 0.54% |
| 2025-07-16 | 3.46 | 3.47 | 3.43 | 3.46 | 0.00% | 0.62 | 0.54% |
| 2025-07-15 | 3.51 | 3.53 | 3.44 | 3.46 | -1.42% | 0.98 | 0.85% |
| 2025-07-14 | 3.49 | 3.54 | 3.49 | 3.51 | +0.57% | 1.11 | 0.95% |
| 2025-07-11 | 3.49 | 3.52 | 3.46 | 3.49 | +0.87% | 1.16 | 1.00% |
| 2025-07-10 | 3.43 | 3.47 | 3.43 | 3.46 | +0.58% | 0.73 | 0.64% |
| 2025-07-09 | 3.45 | 3.47 | 3.43 | 3.44 | -0.58% | 0.84 | 0.73% |
| 2025-07-08 | 3.45 | 3.46 | 3.41 | 3.46 | +0.58% | 0.79 | 0.69% |
| 2025-07-07 | 3.40 | 3.45 | 3.38 | 3.44 | +1.18% | 0.73 | 0.64% |
| 2025-07-04 | 3.44 | 3.46 | 3.39 | 3.40 | -1.16% | 1.05 | 0.92% |
| 2025-07-03 | 3.46 | 3.48 | 3.42 | 3.44 | -1.15% | 1.22 | 1.06% |
| 2025-07-02 | 3.43 | 3.54 | 3.40 | 3.48 | +2.96% | 3.04 | 2.62% |
| 2025-07-01 | 3.38 | 3.39 | 3.36 | 3.38 | 0.00% | 0.53 | 0.47% |
| 2025-06-30 | 3.36 | 3.39 | 3.35 | 3.38 | +0.30% | 0.65 | 0.58% |
| 2025-06-27 | 3.36 | 3.39 | 3.35 | 3.37 | +0.60% | 0.60 | 0.54% |
| 2025-06-26 | 3.36 | 3.37 | 3.34 | 3.35 | -0.30% | 0.63 | 0.57% |
| 2025-06-25 | 3.35 | 3.36 | 3.32 | 3.36 | +0.60% | 0.70 | 0.63% |