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 |
|---|
| 2025-08-01 | 3.47 | 3.47 | 0.00 | 0.00% | 3.45 | 3.49 | 149369 | 5184.73 | 0.45% |
| 2025-07-31 | 3.53 | 3.47 | -0.06 | -1.70% | 3.45 | 3.54 | 261634 | 9112.39 | 0.79% |
| 2025-07-30 | 3.53 | 3.53 | -0.01 | -0.28% | 3.50 | 3.55 | 228774 | 8073.98 | 0.69% |
| 2025-07-29 | 3.56 | 3.54 | -0.02 | -0.56% | 3.51 | 3.56 | 200692 | 7074.99 | 0.60% |
| 2025-07-28 | 3.58 | 3.56 | -0.02 | -0.56% | 3.55 | 3.59 | 214553 | 7647.71 | 0.64% |
| 2025-07-25 | 3.64 | 3.58 | -0.06 | -1.65% | 3.57 | 3.65 | 301558 | 10854.46 | 0.91% |
| 2025-07-24 | 3.62 | 3.64 | 0.04 | 1.11% | 3.59 | 3.65 | 328926 | 11941.07 | 0.99% |
| 2025-07-23 | 3.74 | 3.60 | -0.08 | -2.17% | 3.60 | 3.77 | 498464 | 18273.66 | 1.50% |
| 2025-07-22 | 3.64 | 3.68 | 0.05 | 1.38% | 3.58 | 3.68 | 545885 | 19828.83 | 1.64% |
| 2025-07-21 | 3.51 | 3.63 | 0.17 | 4.91% | 3.51 | 3.68 | 681841 | 24571.98 | 2.05% |
| 2025-07-18 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 183196 | 6321.18 | 0.55% |
| 2025-07-17 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.47 | 179593 | 6187.63 | 0.54% |
| 2025-07-16 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.47 | 180469 | 6232.30 | 0.54% |
| 2025-07-15 | 3.51 | 3.46 | -0.05 | -1.42% | 3.44 | 3.53 | 282223 | 9800.96 | 0.85% |
| 2025-07-14 | 3.49 | 3.51 | 0.02 | 0.57% | 3.49 | 3.54 | 315252 | 11100.06 | 0.95% |
| 2025-07-11 | 3.49 | 3.49 | 0.03 | 0.87% | 3.46 | 3.52 | 331977 | 11576.47 | 1.00% |
| 2025-07-10 | 3.43 | 3.46 | 0.02 | 0.58% | 3.43 | 3.47 | 211946 | 7319.57 | 0.64% |
| 2025-07-09 | 3.45 | 3.44 | -0.02 | -0.58% | 3.43 | 3.47 | 244320 | 8429.75 | 0.73% |
| 2025-07-08 | 3.45 | 3.46 | 0.02 | 0.58% | 3.41 | 3.46 | 230786 | 7938.15 | 0.69% |
| 2025-07-07 | 3.40 | 3.44 | 0.04 | 1.18% | 3.38 | 3.45 | 213057 | 7287.35 | 0.64% |
| 2025-07-04 | 3.44 | 3.40 | -0.04 | -1.16% | 3.39 | 3.46 | 307103 | 10493.25 | 0.92% |
| 2025-07-03 | 3.46 | 3.44 | -0.04 | -1.15% | 3.42 | 3.48 | 353689 | 12177.67 | 1.06% |
| 2025-07-02 | 3.43 | 3.48 | 0.10 | 2.96% | 3.40 | 3.54 | 872833 | 30367.91 | 2.62% |
| 2025-07-01 | 3.38 | 3.38 | 0.00 | 0.00% | 3.36 | 3.39 | 157566 | 5322.52 | 0.47% |
| 2025-06-30 | 3.36 | 3.38 | 0.01 | 0.30% | 3.35 | 3.39 | 192162 | 6478.22 | 0.58% |
| 2025-06-27 | 3.36 | 3.37 | 0.02 | 0.60% | 3.35 | 3.39 | 179252 | 6038.31 | 0.54% |
| 2025-06-26 | 3.36 | 3.35 | -0.01 | -0.30% | 3.34 | 3.37 | 188272 | 6321.58 | 0.57% |
| 2025-06-25 | 3.35 | 3.36 | 0.02 | 0.60% | 3.32 | 3.36 | 208952 | 6986.11 | 0.63% |
| 2025-06-24 | 3.28 | 3.34 | 0.07 | 2.14% | 3.27 | 3.35 | 190353 | 6319.49 | 0.57% |
| 2025-06-23 | 3.25 | 3.27 | 0.02 | 0.62% | 3.23 | 3.28 | 119068 | 3878.70 | 0.36% |
| 2025-06-20 | 3.25 | 3.25 | 0.00 | 0.00% | 3.23 | 3.28 | 158966 | 5180.32 | 0.48% |
| 2025-06-19 | 3.34 | 3.25 | -0.09 | -2.69% | 3.24 | 3.34 | 228786 | 7500.62 | 0.69% |
| 2025-06-18 | 3.36 | 3.34 | -0.02 | -0.60% | 3.33 | 3.38 | 165705 | 5550.68 | 0.50% |
| 2025-06-17 | 3.35 | 3.36 | 0.03 | 0.90% | 3.33 | 3.37 | 176186 | 5905.34 | 0.53% |
| 2025-06-16 | 3.35 | 3.37 | 0.00 | 0.00% | 3.34 | 3.38 | 155701 | 5245.05 | 0.47% |
| 2025-06-13 | 3.37 | 3.37 | -0.01 | -0.30% | 3.36 | 3.41 | 174432 | 5892.07 | 0.52% |
| 2025-06-12 | 3.40 | 3.38 | -0.03 | -0.88% | 3.37 | 3.41 | 185077 | 6271.30 | 0.56% |
| 2025-06-11 | 3.40 | 3.41 | 0.01 | 0.29% | 3.39 | 3.43 | 159601 | 5442.84 | 0.48% |
| 2025-06-10 | 3.43 | 3.40 | -0.02 | -0.58% | 3.38 | 3.45 | 267557 | 9146.15 | 0.80% |
| 2025-06-09 | 3.42 | 3.42 | 0.01 | 0.29% | 3.39 | 3.43 | 197766 | 6750.24 | 0.59% |
| 2025-06-06 | 3.41 | 3.41 | -0.01 | -0.29% | 3.39 | 3.42 | 196710 | 6692.68 | 0.59% |
| 2025-06-05 | 3.44 | 3.42 | -0.01 | -0.29% | 3.41 | 3.45 | 187067 | 6407.33 | 0.56% |
| 2025-06-04 | 3.38 | 3.43 | 0.05 | 1.48% | 3.37 | 3.44 | 297331 | 10173.10 | 0.89% |
| 2025-06-03 | 3.35 | 3.38 | 0.01 | 0.30% | 3.32 | 3.38 | 216518 | 7261.10 | 0.65% |
| 2025-05-30 | 3.44 | 3.37 | -0.09 | -2.60% | 3.35 | 3.45 | 300256 | 10152.56 | 0.90% |
| 2025-05-29 | 3.41 | 3.46 | 0.05 | 1.47% | 3.40 | 3.47 | 362699 | 12515.50 | 1.09% |
| 2025-05-28 | 3.42 | 3.41 | -0.02 | -0.58% | 3.39 | 3.47 | 411140 | 14083.06 | 1.24% |
| 2025-05-27 | 3.39 | 3.43 | 0.05 | 1.48% | 3.33 | 3.44 | 504681 | 17163.27 | 1.52% |
| 2025-05-26 | 3.31 | 3.38 | 0.07 | 2.11% | 3.30 | 3.42 | 439962 | 14833.07 | 1.32% |
| 2025-05-23 | 3.30 | 3.31 | 0.02 | 0.61% | 3.27 | 3.32 | 238901 | 7874.36 | 0.72% |
| 2025-05-22 | 3.33 | 3.29 | -0.05 | -1.50% | 3.29 | 3.35 | 212692 | 7057.50 | 0.64% |
| 2025-05-21 | 3.36 | 3.34 | -0.02 | -0.60% | 3.33 | 3.37 | 154227 | 5157.03 | 0.46% |
| 2025-05-20 | 3.36 | 3.36 | 0.00 | 0.00% | 3.33 | 3.37 | 175745 | 5892.72 | 0.53% |
| 2025-05-19 | 3.33 | 3.36 | 0.03 | 0.90% | 3.31 | 3.37 | 176086 | 5894.85 | 0.53% |
| 2025-05-16 | 3.31 | 3.33 | 0.01 | 0.30% | 3.31 | 3.38 | 182634 | 6104.24 | 0.55% |
| 2025-05-15 | 3.35 | 3.32 | -0.04 | -1.19% | 3.31 | 3.35 | 192152 | 6397.87 | 0.58% |
| 2025-05-14 | 3.35 | 3.36 | 0.00 | 0.00% | 3.33 | 3.38 | 207633 | 6954.69 | 0.62% |
| 2025-05-13 | 3.38 | 3.36 | 0.00 | 0.00% | 3.34 | 3.39 | 236861 | 7965.01 | 0.71% |
| 2025-05-12 | 3.37 | 3.36 | 0.01 | 0.30% | 3.34 | 3.38 | 227800 | 7645.56 | 0.68% |
| 2025-05-09 | 3.41 | 3.35 | -0.04 | -1.18% | 3.34 | 3.41 | 259012 | 8709.51 | 0.78% |
| 2025-05-08 | 3.31 | 3.39 | 0.08 | 2.42% | 3.29 | 3.40 | 374356 | 12621.20 | 1.13% |
| 2025-05-07 | 3.32 | 3.31 | 0.02 | 0.61% | 3.29 | 3.35 | 260605 | 8622.53 | 0.78% |
| 2025-05-06 | 3.20 | 3.29 | 0.10 | 3.13% | 3.20 | 3.29 | 331288 | 10808.36 | 1.00% |
| 2025-04-30 | 3.19 | 3.19 | 0.00 | 0.00% | 3.17 | 3.21 | 177078 | 5659.19 | 0.53% |
| 2025-04-29 | 3.22 | 3.19 | -0.03 | -0.93% | 3.17 | 3.23 | 279492 | 8939.95 | 0.84% |
| 2025-04-28 | 3.30 | 3.22 | -0.11 | -3.30% | 3.21 | 3.32 | 304436 | 9878.70 | 0.92% |
| 2025-04-25 | 3.31 | 3.33 | 0.02 | 0.60% | 3.30 | 3.36 | 220076 | 7340.58 | 0.66% |
| 2025-04-24 | 3.32 | 3.31 | 0.00 | 0.00% | 3.29 | 3.35 | 236897 | 7857.33 | 0.71% |
| 2025-04-23 | 3.31 | 3.31 | 0.01 | 0.30% | 3.29 | 3.35 | 200840 | 6657.29 | 0.60% |
| 2025-04-22 | 3.29 | 3.30 | 0.01 | 0.30% | 3.27 | 3.31 | 209403 | 6895.91 | 0.63% |
| 2025-04-21 | 3.26 | 3.29 | 0.02 | 0.61% | 3.24 | 3.30 | 186423 | 6117.46 | 0.56% |
| 2025-04-18 | 3.24 | 3.27 | 0.02 | 0.62% | 3.22 | 3.29 | 214108 | 6967.69 | 0.64% |
| 2025-04-17 | 3.20 | 3.25 | 0.02 | 0.62% | 3.19 | 3.27 | 191875 | 6225.28 | 0.58% |
| 2025-04-16 | 3.27 | 3.23 | -0.06 | -1.82% | 3.18 | 3.28 | 251637 | 8110.85 | 0.76% |
| 2025-04-15 | 3.33 | 3.29 | -0.02 | -0.60% | 3.26 | 3.33 | 231540 | 7589.30 | 0.70% |
| 2025-04-14 | 3.31 | 3.31 | 0.06 | 1.85% | 3.28 | 3.35 | 336466 | 11145.26 | 1.01% |
| 2025-04-11 | 3.23 | 3.25 | -0.02 | -0.61% | 3.22 | 3.28 | 336960 | 10967.43 | 1.01% |
| 2025-04-10 | 3.29 | 3.27 | 0.03 | 0.93% | 3.26 | 3.35 | 489670 | 16153.23 | 1.47% |
| 2025-04-09 | 3.17 | 3.24 | 0.02 | 0.62% | 3.02 | 3.26 | 463786 | 14666.45 | 1.39% |
| 2025-04-08 | 3.20 | 3.22 | -0.03 | -0.92% | 3.12 | 3.29 | 566904 | 18162.93 | 1.70% |
深证大盘股票行情在线 K线走势图
