汉缆股份(002498)股票行情
汉缆股份(002498)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 3.90 | 3.86 | -0.04 | -1.03% | 3.75 | 3.91 | 554154 | 21199.88 | 1.67% |
| 2025-12-16 | 3.98 | 3.90 | -0.10 | -2.50% | 3.86 | 4.00 | 621766 | 24282.39 | 1.87% |
| 2025-12-15 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.10 | 1076760 | 43403.53 | 3.24% |
| 2025-12-12 | 3.95 | 4.04 | 0.07 | 1.76% | 3.90 | 4.11 | 1969734 | 79020.20 | 5.92% |
| 2025-12-11 | 3.71 | 3.97 | 0.28 | 7.59% | 3.71 | 4.06 | 1865670 | 74301.53 | 5.61% |
| 2025-12-10 | 3.69 | 3.69 | -0.02 | -0.54% | 3.63 | 3.71 | 301179 | 11049.41 | 0.91% |
| 2025-12-09 | 3.76 | 3.71 | -0.06 | -1.59% | 3.68 | 3.80 | 355322 | 13219.12 | 1.07% |
| 2025-12-08 | 3.85 | 3.77 | -0.09 | -2.33% | 3.76 | 3.87 | 573370 | 21759.37 | 1.72% |
| 2025-12-05 | 3.58 | 3.86 | 0.26 | 7.22% | 3.57 | 3.88 | 825344 | 31033.14 | 2.48% |
| 2025-12-04 | 3.60 | 3.60 | -0.01 | -0.28% | 3.57 | 3.61 | 207831 | 7461.04 | 0.62% |
| 2025-12-03 | 3.60 | 3.61 | 0.03 | 0.84% | 3.59 | 3.65 | 349474 | 12650.24 | 1.05% |
| 2025-12-02 | 3.57 | 3.58 | 0.01 | 0.28% | 3.53 | 3.59 | 269959 | 9621.81 | 0.81% |
| 2025-12-01 | 3.54 | 3.57 | 0.02 | 0.56% | 3.54 | 3.57 | 255810 | 9094.69 | 0.77% |
| 2025-11-28 | 3.53 | 3.55 | 0.03 | 0.85% | 3.51 | 3.56 | 224134 | 7930.44 | 0.67% |
| 2025-11-27 | 3.54 | 3.52 | -0.02 | -0.56% | 3.51 | 3.56 | 219789 | 7787.99 | 0.66% |
| 2025-11-26 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.57 | 230413 | 8182.78 | 0.69% |
| 2025-11-25 | 3.57 | 3.55 | 0.00 | 0.00% | 3.53 | 3.58 | 282548 | 10064.45 | 0.85% |
| 2025-11-24 | 3.54 | 3.55 | 0.02 | 0.57% | 3.53 | 3.58 | 292844 | 10412.12 | 0.88% |
| 2025-11-21 | 3.68 | 3.53 | -0.17 | -4.59% | 3.53 | 3.69 | 431917 | 15487.17 | 1.30% |
| 2025-11-20 | 3.73 | 3.70 | -0.02 | -0.54% | 3.69 | 3.76 | 250946 | 9332.23 | 0.75% |
| 2025-11-19 | 3.79 | 3.72 | -0.07 | -1.85% | 3.70 | 3.81 | 295005 | 11029.76 | 0.89% |
| 2025-11-18 | 3.88 | 3.79 | -0.10 | -2.57% | 3.77 | 3.89 | 308740 | 11748.08 | 0.93% |
| 2025-11-17 | 3.92 | 3.89 | -0.04 | -1.02% | 3.85 | 3.94 | 295116 | 11452.44 | 0.89% |
| 2025-11-14 | 3.97 | 3.93 | -0.05 | -1.26% | 3.93 | 4.00 | 368624 | 14611.79 | 1.11% |
| 2025-11-13 | 3.94 | 3.98 | 0.04 | 1.02% | 3.91 | 3.99 | 280366 | 11112.79 | 0.84% |
| 2025-11-12 | 4.01 | 3.94 | -0.09 | -2.23% | 3.92 | 4.02 | 358068 | 14186.68 | 1.08% |
| 2025-11-11 | 3.98 | 4.03 | 0.04 | 1.00% | 3.98 | 4.12 | 419800 | 16983.97 | 1.26% |
| 2025-11-10 | 4.01 | 3.99 | -0.01 | -0.25% | 3.93 | 4.03 | 442970 | 17616.33 | 1.33% |
| 2025-11-07 | 4.01 | 4.00 | -0.05 | -1.23% | 3.97 | 4.08 | 582599 | 23398.02 | 1.75% |
| 2025-11-06 | 3.99 | 4.05 | 0.06 | 1.50% | 3.99 | 4.11 | 855034 | 34628.84 | 2.57% |
| 2025-11-05 | 3.81 | 3.99 | 0.15 | 3.91% | 3.79 | 4.01 | 793906 | 31308.40 | 2.39% |
| 2025-11-04 | 3.82 | 3.84 | 0.02 | 0.52% | 3.81 | 3.88 | 421972 | 16244.79 | 1.27% |
| 2025-11-03 | 3.75 | 3.82 | 0.07 | 1.87% | 3.75 | 3.84 | 451471 | 17160.29 | 1.36% |
| 2025-10-31 | 3.75 | 3.75 | 0.03 | 0.81% | 3.72 | 3.79 | 437037 | 16412.44 | 1.31% |
| 2025-10-30 | 3.75 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 276628 | 10314.64 | 0.83% |
| 2025-10-29 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.76 | 255066 | 9551.92 | 0.77% |
| 2025-10-28 | 3.73 | 3.72 | 0.00 | 0.00% | 3.70 | 3.76 | 224888 | 8387.41 | 0.68% |
| 2025-10-27 | 3.72 | 3.72 | 0.02 | 0.54% | 3.69 | 3.75 | 288378 | 10748.18 | 0.87% |
| 2025-10-24 | 3.74 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 232661 | 8631.31 | 0.70% |
| 2025-10-23 | 3.69 | 3.74 | 0.04 | 1.08% | 3.65 | 3.75 | 323893 | 11989.62 | 0.97% |
| 2025-10-22 | 3.68 | 3.70 | 0.00 | 0.00% | 3.66 | 3.72 | 265728 | 9806.81 | 0.80% |
| 2025-10-21 | 3.63 | 3.70 | 0.07 | 1.93% | 3.62 | 3.71 | 390815 | 14427.24 | 1.17% |
| 2025-10-20 | 3.57 | 3.63 | 0.09 | 2.54% | 3.56 | 3.66 | 377200 | 13664.51 | 1.13% |
| 2025-10-17 | 3.73 | 3.54 | -0.22 | -5.85% | 3.53 | 3.75 | 568882 | 20566.08 | 1.71% |
| 2025-10-16 | 3.79 | 3.76 | -0.02 | -0.53% | 3.73 | 3.80 | 262560 | 9849.88 | 0.79% |
| 2025-10-15 | 3.72 | 3.78 | 0.06 | 1.61% | 3.70 | 3.79 | 382546 | 14340.08 | 1.15% |
| 2025-10-14 | 3.75 | 3.72 | -0.01 | -0.27% | 3.71 | 3.83 | 395087 | 14831.32 | 1.19% |
| 2025-10-13 | 3.67 | 3.73 | -0.02 | -0.53% | 3.63 | 3.74 | 415848 | 15334.41 | 1.25% |
| 2025-10-10 | 3.76 | 3.75 | -0.01 | -0.27% | 3.71 | 3.79 | 408825 | 15307.72 | 1.23% |
| 2025-10-09 | 3.65 | 3.76 | 0.16 | 4.44% | 3.61 | 3.77 | 643254 | 23933.77 | 1.93% |
| 2025-09-30 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.63 | 243427 | 8736.97 | 0.73% |
| 2025-09-29 | 3.55 | 3.59 | 0.03 | 0.84% | 3.48 | 3.61 | 325709 | 11619.46 | 0.98% |
| 2025-09-26 | 3.55 | 3.56 | 0.01 | 0.28% | 3.52 | 3.61 | 237133 | 8480.44 | 0.71% |
| 2025-09-25 | 3.61 | 3.55 | -0.05 | -1.39% | 3.54 | 3.66 | 294882 | 10568.38 | 0.89% |
| 2025-09-24 | 3.56 | 3.60 | 0.01 | 0.28% | 3.54 | 3.60 | 214498 | 7663.13 | 0.64% |
| 2025-09-23 | 3.61 | 3.59 | -0.02 | -0.55% | 3.50 | 3.64 | 271582 | 9647.44 | 0.82% |
| 2025-09-22 | 3.58 | 3.61 | 0.02 | 0.56% | 3.53 | 3.62 | 238730 | 8537.77 | 0.72% |
| 2025-09-19 | 3.65 | 3.59 | -0.07 | -1.91% | 3.56 | 3.66 | 262066 | 9421.17 | 0.79% |
| 2025-09-18 | 3.70 | 3.66 | -0.04 | -1.08% | 3.62 | 3.73 | 435804 | 16043.60 | 1.31% |
| 2025-09-17 | 3.65 | 3.70 | 0.04 | 1.09% | 3.64 | 3.71 | 412908 | 15210.98 | 1.24% |
| 2025-09-16 | 3.62 | 3.66 | 0.03 | 0.83% | 3.59 | 3.66 | 233258 | 8463.20 | 0.70% |
| 2025-09-15 | 3.64 | 3.63 | 0.00 | 0.00% | 3.61 | 3.66 | 225116 | 8166.09 | 0.68% |
| 2025-09-12 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.66 | 302235 | 10979.05 | 0.91% |
| 2025-09-11 | 3.59 | 3.65 | 0.06 | 1.67% | 3.56 | 3.66 | 375806 | 13632.66 | 1.13% |
| 2025-09-10 | 3.61 | 3.59 | -0.02 | -0.55% | 3.59 | 3.66 | 238606 | 8624.39 | 0.72% |
| 2025-09-09 | 3.59 | 3.61 | 0.01 | 0.28% | 3.58 | 3.63 | 259408 | 9352.45 | 0.78% |
| 2025-09-08 | 3.58 | 3.60 | 0.04 | 1.12% | 3.56 | 3.62 | 264151 | 9480.23 | 0.79% |
| 2025-09-05 | 3.49 | 3.56 | 0.07 | 2.01% | 3.47 | 3.57 | 284004 | 10048.33 | 0.85% |
| 2025-09-04 | 3.48 | 3.49 | 0.01 | 0.29% | 3.45 | 3.54 | 289705 | 10137.93 | 0.87% |
| 2025-09-03 | 3.54 | 3.48 | -0.05 | -1.42% | 3.47 | 3.54 | 190638 | 6673.80 | 0.57% |
| 2025-09-02 | 3.57 | 3.53 | -0.04 | -1.12% | 3.48 | 3.57 | 330338 | 11618.76 | 0.99% |
| 2025-09-01 | 3.57 | 3.57 | 0.01 | 0.28% | 3.51 | 3.59 | 287340 | 10212.08 | 0.86% |
| 2025-08-29 | 3.61 | 3.56 | -0.07 | -1.93% | 3.54 | 3.63 | 345875 | 12352.95 | 1.04% |
| 2025-08-28 | 3.58 | 3.63 | 0.04 | 1.11% | 3.51 | 3.64 | 415499 | 14895.06 | 1.25% |
| 2025-08-27 | 3.68 | 3.59 | -0.07 | -1.91% | 3.58 | 3.71 | 428431 | 15646.70 | 1.29% |
| 2025-08-26 | 3.63 | 3.66 | 0.03 | 0.83% | 3.61 | 3.68 | 270707 | 9889.04 | 0.81% |
| 2025-08-25 | 3.63 | 3.63 | 0.02 | 0.55% | 3.61 | 3.66 | 302625 | 11003.66 | 0.91% |
| 2025-08-22 | 3.62 | 3.61 | -0.01 | -0.28% | 3.58 | 3.63 | 220778 | 7955.40 | 0.66% |
| 2025-08-21 | 3.65 | 3.62 | -0.03 | -0.82% | 3.60 | 3.66 | 254209 | 9207.62 | 0.76% |
| 2025-08-20 | 3.59 | 3.65 | 0.06 | 1.67% | 3.56 | 3.65 | 341393 | 12305.17 | 1.03% |
深证大盘股票行情在线 K线走势图
汉缆股份(002498)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
