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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.28 | 6.77 | 6.28 | 6.77 | +10.08% | 18.30 | 8.24% |
| 2026-02-12 | 5.67 | 6.15 | 5.51 | 6.15 | +10.02% | 16.45 | 8.29% |
| 2026-02-11 | 5.71 | 5.75 | 5.59 | 5.59 | -2.27% | 4.86 | 2.59% |
| 2026-02-10 | 5.82 | 5.87 | 5.71 | 5.72 | -2.89% | 6.07 | 3.17% |
| 2026-02-09 | 5.98 | 6.05 | 5.78 | 5.89 | +0.51% | 10.12 | 5.19% |
| 2026-02-06 | 5.65 | 6.07 | 5.60 | 5.86 | +3.35% | 13.16 | 6.72% |
| 2026-02-05 | 5.83 | 5.91 | 5.66 | 5.67 | -4.06% | 9.40 | 4.93% |
| 2026-02-04 | 5.83 | 6.12 | 5.70 | 5.91 | +0.34% | 15.02 | 7.64% |
| 2026-02-03 | 5.59 | 5.96 | 5.49 | 5.89 | +4.43% | 18.61 | 9.70% |
| 2026-02-02 | 5.27 | 5.64 | 5.27 | 5.64 | +9.94% | 9.64 | 5.24% |
| 2026-01-30 | 5.30 | 5.35 | 4.97 | 5.13 | -6.56% | 9.90 | 5.81% |
| 2026-01-29 | 5.69 | 5.73 | 5.48 | 5.49 | -7.26% | 14.19 | 7.63% |
| 2026-01-28 | 5.64 | 6.15 | 5.46 | 5.92 | +4.59% | 21.16 | 11.02% |
| 2026-01-27 | 5.85 | 5.95 | 5.55 | 5.66 | -8.27% | 20.05 | 10.64% |
| 2026-01-26 | 5.99 | 6.53 | 5.86 | 6.17 | +3.87% | 26.39 | 12.78% |
| 2026-01-23 | 5.76 | 6.30 | 5.64 | 5.94 | -1.82% | 25.98 | 12.98% |
| 2026-01-22 | 5.40 | 6.20 | 5.18 | 6.05 | +6.33% | 31.33 | 16.62% |
| 2026-01-21 | 5.74 | 5.81 | 5.45 | 5.69 | +7.77% | 27.97 | 14.69% |
| 2026-01-20 | 5.28 | 5.28 | 5.28 | 5.28 | +10.00% | 0.96 | 0.55% |
| 2026-01-19 | 4.80 | 4.80 | 4.80 | 4.80 | +10.09% | 1.51 | 0.94% |