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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.79 | 3.81 | 3.70 | 3.72 | -1.85% | 1.10 | 0.89% |
| 2025-11-18 | 3.88 | 3.89 | 3.77 | 3.79 | -2.57% | 1.17 | 0.93% |
| 2025-11-17 | 3.92 | 3.94 | 3.85 | 3.89 | -1.02% | 1.15 | 0.89% |
| 2025-11-14 | 3.97 | 4.00 | 3.93 | 3.93 | -1.26% | 1.46 | 1.11% |
| 2025-11-13 | 3.94 | 3.99 | 3.91 | 3.98 | +1.02% | 1.11 | 0.84% |
| 2025-11-12 | 4.01 | 4.02 | 3.92 | 3.94 | -2.23% | 1.42 | 1.08% |
| 2025-11-11 | 3.98 | 4.12 | 3.98 | 4.03 | +1.00% | 1.70 | 1.26% |
| 2025-11-10 | 4.01 | 4.03 | 3.93 | 3.99 | -0.25% | 1.76 | 1.33% |
| 2025-11-07 | 4.01 | 4.08 | 3.97 | 4.00 | -1.23% | 2.34 | 1.75% |
| 2025-11-06 | 3.99 | 4.11 | 3.99 | 4.05 | +1.50% | 3.46 | 2.57% |
| 2025-11-05 | 3.81 | 4.01 | 3.79 | 3.99 | +3.91% | 3.13 | 2.39% |
| 2025-11-04 | 3.82 | 3.88 | 3.81 | 3.84 | +0.52% | 1.62 | 1.27% |
| 2025-11-03 | 3.75 | 3.84 | 3.75 | 3.82 | +1.87% | 1.72 | 1.36% |
| 2025-10-31 | 3.75 | 3.79 | 3.72 | 3.75 | +0.81% | 1.64 | 1.31% |
| 2025-10-30 | 3.75 | 3.76 | 3.70 | 3.72 | -1.06% | 1.03 | 0.83% |
| 2025-10-29 | 3.72 | 3.76 | 3.70 | 3.76 | +1.08% | 0.96 | 0.77% |
| 2025-10-28 | 3.73 | 3.76 | 3.70 | 3.72 | 0.00% | 0.84 | 0.68% |
| 2025-10-27 | 3.72 | 3.75 | 3.69 | 3.72 | +0.54% | 1.07 | 0.87% |
| 2025-10-24 | 3.74 | 3.75 | 3.69 | 3.70 | -1.07% | 0.86 | 0.70% |
| 2025-10-23 | 3.69 | 3.75 | 3.65 | 3.74 | +1.08% | 1.20 | 0.97% |