网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

汉缆股份 (002498)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.23
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.96 52周最低:2.38

汉缆股份(002498) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-284.294.324.094.10-0.19-4.43281,10511,7435.360.85
2020-09-254.434.464.294.29-0.14-3.16248,31210,7803.840.75
2020-09-244.614.614.424.43-0.19-4.11289,95613,0244.110.87
2020-09-234.644.664.614.62-0.01-0.22122,6125,6741.080.37
2020-09-224.684.704.614.63-0.10-2.11217,24610,1151.900.65
2020-09-214.724.784.704.730.010.21265,96012,5941.690.80
2020-09-184.664.754.614.720.071.51280,51613,1463.010.84
2020-09-174.664.694.634.65-0.02-0.43164,2717,6511.280.49
2020-09-164.704.734.654.67-0.06-1.27206,8419,6661.690.62
2020-09-154.764.794.714.730.040.85203,0419,6141.710.61
2020-09-144.734.804.664.69-0.04-0.85235,98711,1082.960.71
2020-09-114.704.754.654.730.030.64215,38210,0972.130.65
2020-09-104.924.944.674.70-0.18-3.69385,45918,4575.531.16
2020-09-094.684.974.654.880.173.61597,82528,9206.791.80
2020-09-084.714.734.654.710.010.21225,05610,5451.700.68
2020-09-074.744.824.674.70-0.04-0.84229,99210,8973.160.69
2020-09-044.674.764.634.740.010.21206,2379,7092.750.62
2020-09-034.794.844.724.73-0.06-1.25241,97911,5272.510.73
2020-09-024.864.864.774.79-0.05-1.03264,38612,7081.860.79
2020-09-014.864.874.804.84-0.03-0.62231,51311,1841.440.70
2020-08-314.964.984.874.87-0.08-1.62351,93617,3002.221.06
2020-08-284.975.074.934.950.020.41501,03825,0022.841.51
2020-08-274.714.934.664.930.234.89446,80921,6025.741.34
2020-08-264.824.824.684.70-0.11-2.29327,33615,4852.910.98
2020-08-254.864.894.804.81-0.06-1.23268,48112,9941.850.81
2020-08-244.894.924.844.87-0.03-0.61188,3009,1721.630.57
2020-08-214.904.944.864.900.020.41213,39310,4421.640.64
2020-08-204.854.964.854.88-0.06-1.21249,46512,2122.230.75
2020-08-195.045.044.924.94-0.10-1.98404,72420,1172.381.22
2020-08-185.005.084.975.040.040.80359,83818,1212.201.08
2020-08-174.905.024.885.000.071.42406,83220,2072.841.22
2020-08-144.894.944.844.930.020.41273,55613,3792.040.82
2020-08-134.924.984.904.91-0.01-0.20268,05913,2341.630.81
2020-08-124.965.004.814.92-0.08-1.60459,72922,5223.801.38
2020-08-115.165.164.995.00-0.12-2.34448,11222,6343.321.35
2020-08-105.025.174.995.120.081.59466,50023,7783.571.40
2020-08-075.065.104.985.04-0.07-1.37458,28623,0352.351.38
2020-08-065.175.205.045.11-0.07-1.35575,64029,3063.091.73
2020-08-055.165.285.085.180.020.39532,47427,4703.881.60
2020-08-045.315.325.135.16-0.11-2.09616,70732,0293.611.85
2020-08-035.185.305.125.270.132.53678,19935,5223.502.04
2020-07-315.075.195.045.140.030.59533,25127,2762.941.60
2020-07-305.205.245.095.11-0.10-1.92591,88830,5132.881.78
2020-07-295.005.264.965.210.183.58666,14734,1265.962.00
2020-07-285.105.134.975.03-0.03-0.59523,98526,4133.161.58
2020-07-275.135.205.015.06-0.08-1.56556,58028,2353.701.67
2020-07-245.505.565.105.14-0.41-7.391,039,70355,1398.293.13
2020-07-235.535.655.365.55-0.07-1.25928,70451,1475.162.79
2020-07-225.765.805.585.620.020.361,076,40160,9513.933.24
2020-07-215.545.805.465.600.061.081,243,87070,3256.143.74
2020-07-205.395.615.315.540.244.53974,45053,2905.662.93
2020-07-175.255.405.195.300.000.00896,88847,4193.962.70
2020-07-165.715.835.205.30-0.42-7.341,431,72179,20811.014.30
2020-07-156.006.055.715.72-0.37-6.081,570,07691,5235.584.72
2020-07-145.906.155.786.090.315.362,706,259162,2346.408.13
2020-07-135.385.785.385.780.5310.101,670,46694,0987.625.02
2020-07-105.495.595.245.25-0.24-4.371,446,44377,7536.384.35
2020-07-095.435.605.335.490.040.731,620,36188,1594.954.87
2020-07-085.245.485.205.450.234.411,539,12582,5655.364.63
2020-07-075.225.385.105.220.020.381,534,22680,7405.384.61
2020-07-065.075.225.015.200.285.691,407,82972,0294.274.23
2020-07-034.904.954.834.920.020.41744,99036,5002.452.24
2020-07-024.704.954.674.900.204.261,008,12648,8125.963.03
2020-07-014.694.774.644.700.040.86633,42329,7792.791.90
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020