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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.90 | 3.91 | 3.75 | 3.86 | -1.03% | 2.12 | 1.67% |
| 2025-12-16 | 3.98 | 4.00 | 3.86 | 3.90 | -2.50% | 2.43 | 1.87% |
| 2025-12-15 | 4.03 | 4.10 | 3.99 | 4.00 | -0.99% | 4.34 | 3.24% |
| 2025-12-12 | 3.95 | 4.11 | 3.90 | 4.04 | +1.76% | 7.90 | 5.92% |
| 2025-12-11 | 3.71 | 4.06 | 3.71 | 3.97 | +7.59% | 7.43 | 5.61% |
| 2025-12-10 | 3.69 | 3.71 | 3.63 | 3.69 | -0.54% | 1.10 | 0.91% |
| 2025-12-09 | 3.76 | 3.80 | 3.68 | 3.71 | -1.59% | 1.32 | 1.07% |
| 2025-12-08 | 3.85 | 3.87 | 3.76 | 3.77 | -2.33% | 2.18 | 1.72% |
| 2025-12-05 | 3.58 | 3.88 | 3.57 | 3.86 | +7.22% | 3.10 | 2.48% |
| 2025-12-04 | 3.60 | 3.61 | 3.57 | 3.60 | -0.28% | 0.75 | 0.62% |
| 2025-12-03 | 3.60 | 3.65 | 3.59 | 3.61 | +0.84% | 1.27 | 1.05% |
| 2025-12-02 | 3.57 | 3.59 | 3.53 | 3.58 | +0.28% | 0.96 | 0.81% |
| 2025-12-01 | 3.54 | 3.57 | 3.54 | 3.57 | +0.56% | 0.91 | 0.77% |
| 2025-11-28 | 3.53 | 3.56 | 3.51 | 3.55 | +0.85% | 0.79 | 0.67% |
| 2025-11-27 | 3.54 | 3.56 | 3.51 | 3.52 | -0.56% | 0.78 | 0.66% |
| 2025-11-26 | 3.55 | 3.57 | 3.53 | 3.54 | -0.28% | 0.82 | 0.69% |
| 2025-11-25 | 3.57 | 3.58 | 3.53 | 3.55 | 0.00% | 1.01 | 0.85% |
| 2025-11-24 | 3.54 | 3.58 | 3.53 | 3.55 | +0.57% | 1.04 | 0.88% |
| 2025-11-21 | 3.68 | 3.69 | 3.53 | 3.53 | -4.59% | 1.55 | 1.30% |
| 2025-11-20 | 3.73 | 3.76 | 3.69 | 3.70 | -0.54% | 0.93 | 0.75% |