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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.31 | 9.31 | 8.78 | 9.03 | -3.94% | 18.06 | 6.03% |
| 2026-04-20 | 8.84 | 9.50 | 8.72 | 9.40 | +6.46% | 28.02 | 9.18% |
| 2026-04-17 | 8.82 | 9.15 | 8.70 | 8.83 | -1.78% | 21.93 | 7.45% |
| 2026-04-16 | 8.50 | 9.15 | 8.13 | 8.99 | +5.76% | 37.28 | 12.92% |
| 2026-04-15 | 7.78 | 8.50 | 7.74 | 8.50 | +9.96% | 14.50 | 5.21% |
| 2026-04-14 | 7.79 | 7.85 | 7.62 | 7.73 | +0.39% | 6.39 | 2.49% |
| 2026-04-13 | 7.63 | 7.73 | 7.55 | 7.70 | -0.77% | 5.46 | 2.14% |
| 2026-04-10 | 7.78 | 7.92 | 7.71 | 7.76 | +0.39% | 7.98 | 3.08% |
| 2026-04-09 | 7.87 | 7.87 | 7.60 | 7.73 | -2.64% | 7.54 | 2.94% |
| 2026-04-08 | 7.75 | 8.05 | 7.75 | 7.94 | +4.61% | 10.44 | 3.97% |
| 2026-04-07 | 7.59 | 7.72 | 7.51 | 7.59 | +0.13% | 7.67 | 3.03% |
| 2026-04-03 | 8.09 | 8.16 | 7.56 | 7.58 | -6.65% | 11.63 | 4.54% |
| 2026-04-02 | 8.20 | 8.54 | 8.05 | 8.12 | -3.10% | 11.86 | 4.33% |
| 2026-04-01 | 8.96 | 8.97 | 8.20 | 8.38 | -4.99% | 19.06 | 6.81% |
| 2026-03-31 | 8.57 | 9.16 | 8.37 | 8.82 | +2.32% | 23.69 | 8.06% |
| 2026-03-30 | 8.56 | 8.66 | 8.20 | 8.62 | -0.46% | 12.15 | 4.33% |
| 2026-03-27 | 8.49 | 8.87 | 8.48 | 8.66 | -0.23% | 13.20 | 4.58% |
| 2026-03-26 | 8.99 | 9.09 | 8.62 | 8.68 | -3.77% | 15.65 | 5.39% |
| 2026-03-25 | 9.21 | 9.38 | 8.90 | 9.02 | +2.50% | 35.56 | 11.66% |
| 2026-03-24 | 8.20 | 8.80 | 8.19 | 8.80 | +10.00% | 26.32 | 9.10% |