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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.28 | 3.35 | 3.27 | 3.34 | +2.14% | 0.63 | 0.57% |
| 2025-06-23 | 3.25 | 3.28 | 3.23 | 3.27 | +0.62% | 0.39 | 0.36% |
| 2025-06-20 | 3.25 | 3.28 | 3.23 | 3.25 | 0.00% | 0.52 | 0.48% |
| 2025-06-19 | 3.34 | 3.34 | 3.24 | 3.25 | -2.69% | 0.75 | 0.69% |
| 2025-06-18 | 3.36 | 3.38 | 3.33 | 3.34 | -0.60% | 0.56 | 0.50% |
| 2025-06-17 | 3.35 | 3.37 | 3.33 | 3.36 | +0.90% | 0.59 | 0.53% |
| 2025-06-16 | 3.31 | 3.34 | 3.30 | 3.33 | 0.00% | 0.52 | 0.47% |
| 2025-06-13 | 3.33 | 3.37 | 3.32 | 3.33 | -0.30% | 0.59 | 0.52% |
| 2025-06-12 | 3.36 | 3.37 | 3.33 | 3.34 | -0.88% | 0.63 | 0.56% |
| 2025-06-11 | 3.36 | 3.39 | 3.35 | 3.37 | +0.29% | 0.54 | 0.48% |
| 2025-06-10 | 3.39 | 3.41 | 3.34 | 3.36 | -0.58% | 0.91 | 0.80% |
| 2025-06-09 | 3.38 | 3.39 | 3.35 | 3.38 | +0.29% | 0.68 | 0.59% |
| 2025-06-06 | 3.37 | 3.38 | 3.35 | 3.37 | -0.29% | 0.67 | 0.59% |
| 2025-06-05 | 3.40 | 3.41 | 3.37 | 3.38 | -0.29% | 0.64 | 0.56% |
| 2025-06-04 | 3.34 | 3.40 | 3.33 | 3.39 | +1.48% | 1.02 | 0.89% |
| 2025-06-03 | 3.31 | 3.34 | 3.28 | 3.34 | +0.30% | 0.73 | 0.65% |
| 2025-05-30 | 3.40 | 3.41 | 3.31 | 3.33 | -2.60% | 1.02 | 0.90% |
| 2025-05-29 | 3.37 | 3.43 | 3.36 | 3.42 | +1.47% | 1.25 | 1.09% |
| 2025-05-28 | 3.38 | 3.43 | 3.35 | 3.37 | -0.58% | 1.41 | 1.24% |
| 2025-05-27 | 3.35 | 3.40 | 3.29 | 3.39 | +1.48% | 1.72 | 1.52% |