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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.62 | 3.66 | 3.59 | 3.66 | +0.83% | 0.85 | 0.70% |
| 2025-09-15 | 3.64 | 3.66 | 3.61 | 3.63 | 0.00% | 0.82 | 0.68% |
| 2025-09-12 | 3.65 | 3.66 | 3.61 | 3.63 | -0.55% | 1.10 | 0.91% |
| 2025-09-11 | 3.59 | 3.66 | 3.56 | 3.65 | +1.67% | 1.36 | 1.13% |
| 2025-09-10 | 3.61 | 3.66 | 3.59 | 3.59 | -0.55% | 0.86 | 0.72% |
| 2025-09-09 | 3.59 | 3.63 | 3.58 | 3.61 | +0.28% | 0.94 | 0.78% |
| 2025-09-08 | 3.58 | 3.62 | 3.56 | 3.60 | +1.12% | 0.95 | 0.79% |
| 2025-09-05 | 3.49 | 3.57 | 3.47 | 3.56 | +2.01% | 1.00 | 0.85% |
| 2025-09-04 | 3.48 | 3.54 | 3.45 | 3.49 | +0.29% | 1.01 | 0.87% |
| 2025-09-03 | 3.54 | 3.54 | 3.47 | 3.48 | -1.42% | 0.67 | 0.57% |
| 2025-09-02 | 3.57 | 3.57 | 3.48 | 3.53 | -1.12% | 1.16 | 0.99% |
| 2025-09-01 | 3.57 | 3.59 | 3.51 | 3.57 | +0.28% | 1.02 | 0.86% |
| 2025-08-29 | 3.61 | 3.63 | 3.54 | 3.56 | -1.93% | 1.24 | 1.04% |
| 2025-08-28 | 3.58 | 3.64 | 3.51 | 3.63 | +1.11% | 1.49 | 1.25% |
| 2025-08-27 | 3.68 | 3.71 | 3.58 | 3.59 | -1.91% | 1.56 | 1.29% |
| 2025-08-26 | 3.63 | 3.68 | 3.61 | 3.66 | +0.83% | 0.99 | 0.81% |
| 2025-08-25 | 3.63 | 3.66 | 3.61 | 3.63 | +0.55% | 1.10 | 0.91% |
| 2025-08-22 | 3.62 | 3.63 | 3.58 | 3.61 | -0.28% | 0.80 | 0.66% |
| 2025-08-21 | 3.65 | 3.66 | 3.60 | 3.62 | -0.82% | 0.92 | 0.76% |
| 2025-08-20 | 3.59 | 3.65 | 3.56 | 3.65 | +1.67% | 1.23 | 1.03% |