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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.12 | 4.36 | 4.12 | 4.36 | +10.10% | 3.96 | 2.77% |
| 2026-01-15 | 3.95 | 4.00 | 3.91 | 3.96 | -0.50% | 1.83 | 1.39% |
| 2026-01-14 | 4.00 | 4.07 | 3.94 | 3.98 | -0.75% | 2.90 | 2.17% |
| 2026-01-13 | 4.03 | 4.08 | 3.94 | 4.01 | -0.25% | 3.02 | 2.26% |
| 2026-01-12 | 4.02 | 4.03 | 3.97 | 4.02 | +0.25% | 2.02 | 1.52% |
| 2026-01-09 | 4.01 | 4.04 | 3.96 | 4.01 | +0.25% | 1.98 | 1.48% |
| 2026-01-08 | 3.93 | 4.03 | 3.91 | 4.00 | +1.01% | 1.84 | 1.39% |
| 2026-01-07 | 3.92 | 4.01 | 3.88 | 3.96 | +1.02% | 2.06 | 1.56% |
| 2026-01-06 | 3.83 | 3.92 | 3.81 | 3.92 | +2.62% | 1.89 | 1.46% |
| 2026-01-05 | 3.84 | 3.87 | 3.80 | 3.82 | -0.26% | 1.58 | 1.24% |
| 2025-12-31 | 3.84 | 3.88 | 3.76 | 3.83 | -0.52% | 1.50 | 1.18% |
| 2025-12-30 | 3.85 | 3.91 | 3.83 | 3.85 | -0.52% | 1.35 | 1.05% |
| 2025-12-29 | 3.90 | 3.95 | 3.85 | 3.87 | -0.51% | 1.66 | 1.28% |
| 2025-12-26 | 3.87 | 3.92 | 3.84 | 3.89 | +0.52% | 1.51 | 1.17% |
| 2025-12-25 | 3.87 | 3.89 | 3.84 | 3.87 | -0.51% | 1.39 | 1.08% |
| 2025-12-24 | 3.80 | 3.96 | 3.77 | 3.89 | +2.10% | 1.94 | 1.50% |
| 2025-12-23 | 3.86 | 3.88 | 3.79 | 3.81 | -1.04% | 1.43 | 1.12% |
| 2025-12-22 | 3.86 | 3.92 | 3.84 | 3.85 | -0.77% | 1.79 | 1.39% |
| 2025-12-19 | 3.84 | 3.91 | 3.82 | 3.88 | +1.57% | 1.98 | 1.53% |
| 2025-12-18 | 3.84 | 3.86 | 3.78 | 3.82 | -1.04% | 1.70 | 1.33% |