汉缆股份（002498）历史行情

以下为汉缆股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	5.730	5.670	5.780	5.570	0.020	0.354%	31.05万	0.00亿	0.000%
2026-10-15	5.930	5.650	5.930	5.640	-0.400	-6.612%	45.22万	0.00亿	0.000%
2026-10-14	6.150	6.050	6.180	6.040	-0.170	-2.733%	33.39万	0.00亿	0.000%
2026-10-13	6.270	6.220	6.280	6.080	-0.160	-2.508%	50.13万	0.00亿	0.000%
2026-10-12	6.160	6.380	6.470	6.120	0.140	2.244%	66.71万	0.00亿	0.000%
2026-10-09	6.090	6.240	6.300	5.990	0.120	1.961%	49.35万	0.00亿	0.000%
2026-10-08	6.170	6.120	6.190	6.060	0.010	0.164%	28.49万	0.00亿	0.000%
2026-10-07	6.090	6.110	6.110	6.050	0.050	0.825%	2,181.29万	1.33亿	0.656%
2026-10-06	6.090	6.110	6.110	6.050	0.050	0.825%	2,181.29万	1.33亿	0.656%
2026-10-05	6.090	6.110	6.110	6.050	0.050	0.825%	2,181.29万	1.33亿	0.656%
2026-10-02	6.090	6.110	6.110	6.050	0.050	0.825%	2,181.29万	1.33亿	0.656%
2026-10-01	6.090	6.110	6.110	6.050	0.050	0.825%	2,181.29万	1.33亿	0.656%
2026-09-30	6.090	6.110	6.110	6.050	0.050	0.825%	21.81万	0.00亿	0.000%
2026-09-29	6.050	6.060	6.120	6.040	-0.040	-0.656%	24.27万	0.00亿	0.000%
2026-09-28	6.250	6.100	6.260	6.020	-0.200	-3.175%	43.92万	0.00亿	0.000%
2026-09-27	6.270	6.300	6.310	6.220	0.030	0.478%	3,641.29万	2.29亿	1.095%
2026-09-24	6.270	6.300	6.310	6.220	0.030	0.478%	36.41万	0.00亿	0.000%
2026-09-23	6.480	6.270	6.490	6.270	-0.230	-3.538%	63.62万	0.00亿	0.000%
2026-09-22	6.610	6.500	6.660	6.480	-0.140	-2.108%	64.52万	0.00亿	0.000%
2026-09-21	6.520	6.640	6.640	6.500	0.060	0.912%	67.09万	0.00亿	0.000%
2026-09-18	6.390	6.580	6.900	6.360	0.210	3.297%	103.30万	0.00亿	0.000%
2026-09-17	6.520	6.370	6.600	6.350	-0.250	-3.776%	82.45万	0.00亿	0.000%
2026-09-16	6.470	6.620	6.700	6.410	0.080	1.223%	78.40万	0.00亿	0.000%
2026-09-15	6.830	6.540	6.900	6.520	-0.310	-4.526%	97.67万	0.00亿	0.000%
2026-09-14	7.000	6.850	7.130	6.790	-0.150	-2.143%	120.35万	0.00亿	0.000%
2026-09-11	6.770	7.000	7.030	6.770	0.160	2.339%	174.73万	0.00亿	0.000%
2026-09-10	7.060	6.840	7.150	6.830	-0.240	-3.390%	202.18万	0.00亿	0.000%
2026-09-09	6.520	7.080	7.080	6.430	0.640	9.938%	147.97万	0.00亿	0.000%
2026-09-08	6.440	6.440	6.530	6.360	0.000	0.000%	53.80万	0.00亿	0.000%
2026-09-07	6.570	6.440	6.580	6.400	-0.170	-2.572%	74.92万	0.00亿	0.000%
2026-09-04	6.700	6.610	6.850	6.550	-0.260	-3.785%	121.63万	0.00亿	0.000%
2026-09-03	6.490	6.870	7.160	6.430	0.350	5.368%	169.71万	0.00亿	0.000%
2026-09-02	6.300	6.520	6.660	6.210	0.180	2.839%	116.35万	0.00亿	0.000%
2026-09-01	6.320	6.340	6.370	6.260	0.020	0.316%	38.84万	0.00亿	0.000%
2026-08-31	6.380	6.320	6.420	6.230	-0.140	-2.167%	50.69万	0.00亿	0.000%
2026-08-28	6.350	6.460	6.500	6.330	0.030	0.467%	52.56万	0.00亿	0.000%
2026-08-27	6.330	6.430	6.430	6.230	0.040	0.626%	57.51万	0.00亿	0.000%
2026-08-26	6.290	6.390	6.420	6.240	0.130	2.077%	68.59万	0.00亿	0.000%
2026-08-25	6.180	6.260	6.280	6.110	0.070	1.131%	41.13万	0.00亿	0.000%
2026-08-24	6.280	6.190	6.320	6.080	-0.080	-1.276%	39.28万	0.00亿	0.000%
2026-08-21	6.220	6.270	6.320	6.130	0.050	0.804%	47.46万	0.00亿	0.000%
2026-08-20	6.380	6.220	6.490	6.180	-0.060	-0.955%	57.07万	0.00亿	0.000%
2026-08-19	6.570	6.280	6.680	6.280	-0.320	-4.848%	77.36万	0.00亿	0.000%
2026-08-18	6.750	6.600	6.920	6.510	-0.170	-2.511%	93.85万	0.00亿	0.000%
2026-08-17	6.710	6.770	6.810	6.540	0.060	0.894%	93.83万	0.00亿	0.000%
2026-08-14	7.000	6.710	7.000	6.600	-0.310	-4.416%	129.05万	0.00亿	0.000%
2026-08-13	7.140	7.020	7.280	7.010	-0.090	-1.266%	161.09万	0.00亿	0.000%
2026-08-12	6.990	7.110	7.320	6.930	0.160	2.302%	155.62万	0.00亿	0.000%
2026-08-11	6.910	6.950	7.200	6.870	-0.060	-0.856%	151.79万	0.00亿	0.000%
2026-08-10	6.870	7.010	7.090	6.820	0.190	2.786%	173.70万	0.00亿	0.000%
2026-08-07	6.800	6.820	6.820	6.610	-0.010	-0.146%	127.02万	0.00亿	0.000%
2026-08-06	7.100	6.830	7.120	6.750	-0.420	-5.793%	192.98万	0.00亿	0.000%
2026-08-05	7.190	7.250	7.290	7.010	-0.130	-1.762%	212.27万	0.00亿	0.000%
2026-08-04	7.270	7.380	7.570	7.070	0.140	1.934%	244.72万	0.00亿	0.000%
2026-08-03	6.990	7.240	7.420	6.700	0.410	6.003%	231.63万	0.00亿	0.000%
2026-07-31	6.740	6.830	7.060	6.680	-0.130	-1.868%	176.93万	0.00亿	0.000%
2026-07-30	7.000	6.960	7.320	6.830	-0.230	-3.199%	260.14万	0.00亿	0.000%
2026-07-29	6.410	7.190	7.190	6.220	0.650	9.939%	258.40万	0.00亿	0.000%
2026-07-28	6.760	6.540	7.060	6.390	-0.560	-7.887%	255.47万	0.00亿	0.000%
2026-07-27	6.440	7.100	7.130	6.250	0.600	9.231%	327.97万	0.00亿	0.000%
2026-07-24	6.500	6.500	6.500	6.250	0.590	9.983%	74.89万	0.00亿	0.000%
2026-07-23	5.370	5.910	5.910	5.340	0.540	10.056%	76.73万	0.00亿	0.000%
2026-07-22	5.380	5.370	5.490	5.320	-0.070	-1.287%	52.76万	0.00亿	0.000%
2026-07-21	5.350	5.440	5.440	5.030	0.110	2.064%	83.82万	0.00亿	0.000%
2026-07-20	5.400	5.330	5.550	5.220	-0.040	-0.745%	80.76万	0.00亿	0.000%
2026-07-17	5.510	5.370	5.620	5.300	-0.140	-2.541%	66.62万	0.00亿	0.000%
2026-07-16	5.670	5.510	5.700	5.470	-0.200	-3.503%	46.97万	0.00亿	0.000%
2026-07-15	5.790	5.710	5.880	5.670	-0.090	-1.552%	39.16万	0.00亿	0.000%
2026-07-14	5.700	5.800	5.810	5.600	0.100	1.754%	48.32万	0.00亿	0.000%
2026-07-13	6.080	5.700	6.120	5.700	-0.380	-6.250%	53.37万	0.00亿	0.000%
2026-07-10	6.030	6.080	6.260	5.960	0.040	0.662%	55.76万	0.00亿	0.000%
2026-07-09	5.980	6.040	6.070	5.750	0.060	1.003%	62.43万	0.00亿	0.000%
2026-07-08	6.180	5.980	6.240	5.970	-0.200	-3.236%	53.90万	0.00亿	0.000%
2026-07-07	6.370	6.180	6.440	6.160	-0.200	-3.135%	51.96万	0.00亿	0.000%
2026-07-06	6.680	6.380	6.780	6.360	-0.280	-4.204%	60.17万	0.00亿	0.000%
2026-07-03	6.570	6.660	6.760	6.530	0.150	2.304%	66.60万	0.00亿	0.000%
2026-07-02	6.590	6.510	6.900	6.500	-0.130	-1.958%	69.24万	0.00亿	0.000%
2026-07-01	6.810	6.640	6.820	6.580	-0.180	-2.639%	68.37万	0.00亿	0.000%
2026-06-30	6.740	6.820	6.840	6.630	0.030	0.442%	47.38万	0.00亿	0.000%
2026-06-29	6.800	6.790	6.960	6.660	-0.030	-0.440%	52.05万	0.00亿	0.000%
2026-06-26	7.100	6.820	7.260	6.770	-0.250	-3.536%	67.29万	0.00亿	0.000%
2026-06-25	7.200	7.070	7.240	6.990	-0.180	-2.483%	69.00万	0.00亿	0.000%
2026-06-24	7.270	7.250	7.280	7.110	-0.080	-1.091%	61.65万	0.00亿	0.000%
2026-06-23	7.500	7.330	7.710	7.280	-0.260	-3.426%	73.77万	0.00亿	0.000%
2026-06-22	7.380	7.590	7.620	7.270	0.160	2.153%	90.10万	0.00亿	0.000%
2026-06-18	7.500	7.430	7.560	7.350	-0.140	-1.849%	63.37万	0.00亿	0.000%
2026-06-17	7.780	7.570	7.820	7.530	-0.280	-3.567%	83.30万	0.00亿	0.000%
2026-06-16	7.530	7.850	7.940	7.460	0.310	4.111%	111.38万	0.00亿	0.000%
2026-06-15	7.290	7.540	7.540	7.290	0.310	4.288%	73.46万	0.00亿	0.000%
2026-06-12	7.410	7.230	7.430	7.200	0.020	0.277%	64.62万	0.00亿	0.000%
2026-06-11	7.230	7.210	7.300	7.090	-0.060	-0.825%	69.16万	0.00亿	0.000%
2026-06-10	7.540	7.270	7.560	7.170	-0.390	-5.091%	86.06万	0.00亿	0.000%
2026-06-09	7.770	7.660	7.810	7.370	0.020	0.262%	72.79万	0.00亿	0.000%
2026-06-08	7.650	7.640	8.010	7.530	-0.290	-3.657%	72.04万	0.00亿	0.000%
2026-06-05	8.130	7.930	8.260	7.900	-0.260	-3.175%	86.52万	0.00亿	0.000%
2026-06-04	7.910	8.190	8.350	7.810	0.200	2.503%	113.65万	0.00亿	0.000%
2026-06-03	7.870	7.990	8.110	7.820	0.060	0.757%	86.71万	0.00亿	0.000%
2026-06-02	8.080	7.930	8.150	7.630	-0.250	-3.056%	104.16万	0.00亿	0.000%
2026-06-01	8.040	8.180	8.400	7.970	0.040	0.491%	84.86万	0.00亿	0.000%
2026-05-29	8.580	8.140	8.670	8.060	-0.800	-8.949%	176.02万	0.00亿	0.000%
2026-05-28	8.610	8.940	9.110	8.570	0.180	2.055%	119.34万	0.00亿	0.000%
2026-05-27	8.630	8.760	8.930	8.550	-0.070	-0.793%	109.96万	0.00亿	0.000%
2026-05-26	9.070	8.830	9.100	8.710	-0.430	-4.644%	127.67万	0.00亿	0.000%
2026-05-25	9.030	9.260	9.700	8.970	0.390	4.397%	162.60万	0.00亿	0.000%
2026-05-22	8.730	8.870	8.930	8.590	0.150	1.720%	101.98万	0.00亿	0.000%
2026-05-21	9.170	8.720	9.290	8.670	-0.490	-5.320%	170.66万	0.00亿	0.000%
2026-05-20	9.580	9.210	9.640	9.140	-0.600	-6.116%	187.74万	0.00亿	0.000%
2026-05-19	9.530	9.810	10.060	9.420	0.200	2.081%	254.94万	0.00亿	0.000%
2026-05-18	9.350	9.610	9.890	9.350	0.080	0.839%	189.67万	0.00亿	0.000%
2026-05-15	10.320	9.530	10.410	9.340	-0.580	-5.737%	302.61万	0.00亿	0.000%
2026-05-14	11.660	10.110	11.660	10.080	-0.860	-7.840%	490.83万	0.00亿	0.000%
2026-05-13	10.480	10.970	10.970	10.340	1.000	10.030%	211.35万	0.00亿	0.000%
2026-05-12	8.970	9.970	9.970	8.910	0.910	10.044%	294.80万	0.00亿	0.000%
2026-05-11	9.120	9.060	9.350	8.970	-0.020	-0.220%	169.59万	0.00亿	0.000%
2026-05-08	9.220	9.080	9.340	9.020	-0.170	-1.838%	178.91万	0.00亿	0.000%
2026-05-07	9.070	9.250	9.350	8.940	0.270	3.007%	242.75万	0.00亿	0.000%
2026-05-06	8.810	8.980	9.050	8.780	0.300	3.456%	186.03万	0.00亿	0.000%
2026-04-30	8.980	8.680	9.030	8.660	-0.300	-3.341%	208.94万	0.00亿	0.000%
2026-04-29	8.300	8.980	8.980	8.290	0.820	10.049%	170.38万	0.00亿	0.000%
2026-04-28	8.490	8.160	8.500	8.150	-0.430	-5.006%	113.04万	0.00亿	0.000%
2026-04-27	8.440	8.590	8.750	8.220	-0.020	-0.232%	105.82万	0.00亿	0.000%
2026-04-24	8.790	8.610	8.930	8.610	-0.440	-4.862%	122.35万	0.00亿	0.000%
2026-04-23	8.830	9.050	9.280	8.550	0.130	1.457%	225.10万	0.00亿	0.000%
2026-04-22	8.830	8.920	9.080	8.750	-0.070	-0.779%	156.21万	0.00亿	0.000%
2026-04-21	9.270	8.990	9.270	8.740	-0.370	-3.953%	200.69万	0.00亿	0.000%
2026-04-20	8.800	9.360	9.460	8.680	0.000	0.000%	305.55万	0.00亿	0.000%
2026-04-17	8.780	8.790	9.110	8.660	0.000	0.000%	247.86万	0.00亿	0.000%
2026-04-16	8.460	8.950	9.110	8.090	0.490	5.790%	429.69万	37.28亿	12.920%
2026-04-15	7.740	8.460	8.460	7.700	0.000	0.000%	173.44万	0.00亿	0.000%
2026-04-14	7.750	7.690	7.810	7.580	0.030	0.392%	82.84万	0.00亿	0.000%
2026-04-13	7.590	7.660	7.690	7.510	0.000	0.000%	71.28万	0.00亿	0.000%
2026-04-10	7.740	7.720	7.880	7.670	0.000	0.000%	102.47万	0.00亿	0.000%
2026-04-09	7.830	7.690	7.830	7.560	0.000	0.000%	97.81万	0.00亿	0.000%
2026-04-08	7.710	7.900	8.010	7.710	0.000	0.000%	132.14万	0.00亿	0.000%
2026-04-07	7.550	7.550	7.680	7.470	0.000	0.000%	100.92万	0.00亿	0.000%
2026-04-03	8.050	7.540	8.120	7.520	0.000	0.000%	150.96万	0.00亿	0.000%
2026-04-02	8.160	8.080	8.500	8.010	0.000	0.000%	144.18万	0.00亿	0.000%
2026-04-01	8.920	8.340	8.930	8.160	0.000	0.000%	226.61万	0.00亿	0.000%