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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.00 | 8.38 | 7.90 | 8.00 | -4.08% | 16.41 | 6.06% |
| 2026-03-20 | 8.96 | 9.30 | 8.30 | 8.34 | -7.02% | 21.15 | 7.30% |
| 2026-03-19 | 9.00 | 9.40 | 8.80 | 8.97 | -3.55% | 19.24 | 6.36% |
| 2026-03-18 | 9.20 | 9.96 | 9.10 | 9.30 | -3.23% | 28.84 | 9.15% |
| 2026-03-17 | 9.15 | 10.11 | 8.82 | 9.61 | +2.13% | 38.09 | 12.19% |
| 2026-03-16 | 9.01 | 9.82 | 8.78 | 9.41 | +0.11% | 34.81 | 11.30% |
| 2026-03-13 | 10.68 | 10.95 | 9.40 | 9.40 | -9.44% | 52.45 | 15.73% |
| 2026-03-12 | 9.49 | 10.38 | 9.32 | 10.38 | +9.96% | 28.09 | 8.44% |
| 2026-03-11 | 9.82 | 9.92 | 9.30 | 9.44 | -2.18% | 28.82 | 9.09% |
| 2026-03-10 | 9.97 | 10.13 | 9.50 | 9.65 | -3.11% | 35.09 | 10.89% |
| 2026-03-09 | 9.84 | 10.49 | 9.71 | 9.96 | +1.32% | 59.17 | 17.64% |
| 2026-03-06 | 9.54 | 9.83 | 9.39 | 9.83 | +9.96% | 32.26 | 9.97% |
| 2026-03-05 | 8.92 | 8.94 | 8.90 | 8.94 | +9.96% | 5.76 | 1.94% |
| 2026-03-04 | 7.28 | 8.13 | 7.23 | 8.13 | +10.01% | 18.58 | 6.98% |
| 2026-03-03 | 7.99 | 7.99 | 7.35 | 7.39 | -7.51% | 20.45 | 8.02% |
| 2026-03-02 | 7.96 | 8.43 | 7.93 | 7.99 | -3.27% | 23.01 | 8.51% |
| 2026-02-27 | 8.38 | 8.45 | 8.09 | 8.26 | -1.43% | 28.59 | 10.40% |
| 2026-02-26 | 8.15 | 8.79 | 7.84 | 8.38 | +2.20% | 42.94 | 15.33% |
| 2026-02-25 | 7.83 | 8.20 | 7.45 | 8.20 | +10.07% | 20.78 | 7.92% |
| 2026-02-24 | 7.10 | 7.45 | 7.07 | 7.45 | +10.04% | 17.69 | 7.23% |