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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.27 | 3.38 | 3.26 | 3.34 | +2.11% | 1.48 | 1.32% |
| 2025-05-23 | 3.26 | 3.28 | 3.23 | 3.27 | +0.61% | 0.79 | 0.72% |
| 2025-05-22 | 3.29 | 3.31 | 3.25 | 3.25 | -1.50% | 0.71 | 0.64% |
| 2025-05-21 | 3.32 | 3.33 | 3.29 | 3.30 | -0.60% | 0.52 | 0.46% |
| 2025-05-20 | 3.32 | 3.33 | 3.29 | 3.32 | 0.00% | 0.59 | 0.53% |
| 2025-05-19 | 3.29 | 3.33 | 3.27 | 3.32 | +0.90% | 0.59 | 0.53% |
| 2025-05-16 | 3.27 | 3.34 | 3.27 | 3.29 | +0.30% | 0.61 | 0.55% |
| 2025-05-15 | 3.31 | 3.31 | 3.27 | 3.28 | -1.19% | 0.64 | 0.58% |
| 2025-05-14 | 3.31 | 3.34 | 3.29 | 3.32 | 0.00% | 0.70 | 0.62% |
| 2025-05-13 | 3.34 | 3.35 | 3.30 | 3.32 | 0.00% | 0.80 | 0.71% |
| 2025-05-12 | 3.33 | 3.34 | 3.30 | 3.32 | +0.30% | 0.76 | 0.68% |
| 2025-05-09 | 3.37 | 3.37 | 3.30 | 3.31 | -1.18% | 0.87 | 0.78% |
| 2025-05-08 | 3.27 | 3.36 | 3.25 | 3.35 | +2.42% | 1.26 | 1.13% |
| 2025-05-07 | 3.28 | 3.31 | 3.25 | 3.27 | +0.61% | 0.86 | 0.78% |
| 2025-05-06 | 3.16 | 3.25 | 3.16 | 3.25 | +3.13% | 1.08 | 1.00% |