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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.68 | 3.72 | 3.66 | 3.70 | 0.00% | 0.98 | 0.80% |
| 2025-10-21 | 3.63 | 3.71 | 3.62 | 3.70 | +1.93% | 1.44 | 1.17% |
| 2025-10-20 | 3.57 | 3.66 | 3.56 | 3.63 | +2.54% | 1.37 | 1.13% |
| 2025-10-17 | 3.73 | 3.75 | 3.53 | 3.54 | -5.85% | 2.06 | 1.71% |
| 2025-10-16 | 3.79 | 3.80 | 3.73 | 3.76 | -0.53% | 0.98 | 0.79% |
| 2025-10-15 | 3.72 | 3.79 | 3.70 | 3.78 | +1.61% | 1.43 | 1.15% |
| 2025-10-14 | 3.75 | 3.83 | 3.71 | 3.72 | -0.27% | 1.48 | 1.19% |
| 2025-10-13 | 3.67 | 3.74 | 3.63 | 3.73 | -0.53% | 1.53 | 1.25% |
| 2025-10-10 | 3.76 | 3.79 | 3.71 | 3.75 | -0.27% | 1.53 | 1.23% |
| 2025-10-09 | 3.65 | 3.77 | 3.61 | 3.76 | +4.44% | 2.39 | 1.93% |
| 2025-09-30 | 3.58 | 3.63 | 3.56 | 3.60 | +0.28% | 0.87 | 0.73% |
| 2025-09-29 | 3.55 | 3.61 | 3.48 | 3.59 | +0.84% | 1.16 | 0.98% |
| 2025-09-26 | 3.55 | 3.61 | 3.52 | 3.56 | +0.28% | 0.85 | 0.71% |
| 2025-09-25 | 3.61 | 3.66 | 3.54 | 3.55 | -1.39% | 1.06 | 0.89% |
| 2025-09-24 | 3.56 | 3.60 | 3.54 | 3.60 | +0.28% | 0.77 | 0.64% |
| 2025-09-23 | 3.61 | 3.64 | 3.50 | 3.59 | -0.55% | 0.96 | 0.82% |
| 2025-09-22 | 3.58 | 3.62 | 3.53 | 3.61 | +0.56% | 0.85 | 0.72% |
| 2025-09-19 | 3.65 | 3.66 | 3.56 | 3.59 | -1.91% | 0.94 | 0.79% |
| 2025-09-18 | 3.70 | 3.73 | 3.62 | 3.66 | -1.08% | 1.60 | 1.31% |
| 2025-09-17 | 3.65 | 3.71 | 3.64 | 3.70 | +1.09% | 1.52 | 1.24% |