汉缆股份( 002498.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 4.16 | 4.33 | 4.15 | 4.25 | 1.67% | 0.05% | 2.88% | 38,642,600 | 164,157,000 | 98% | 4.25 | 0.24% | 4.28 | 0.68% | 4.23 | 0.71% | 4.13 | 0.63% | 0.69% |  |
| 2022-06-29 | 4.33 | 4.34 | 4.16 | 4.18 | -4.57% | -1.37% | 1.83% | 43,170,700 | 182,947,000 | 115% | 4.24 | -2.03% | 4.26 | 0.64% | 4.20 | 0.79% | 4.11 | 0.76% | 0.62% | |
| 2022-06-28 | 4.15 | 4.45 | 4.14 | 4.38 | 5.29% | 1.25% | 7.51% | 80,171,600 | 346,827,000 | 234% | 4.33 | 5.18% | 4.23 | 3.53% | 4.17 | 2.89% | 4.07 | 2.18% | 0.55% | |
| 2022-06-27 | 4.11 | 4.17 | 4.06 | 4.16 | 1.22% | 1.14% | 4.34% | 35,482,300 | 145,947,000 | 120% | 4.11 | -0.10% | 4.08 | 0.96% | 4.05 | 0.45% | 3.99 | 0.56% | 0.34% | |
| 2022-06-24 | 4.07 | 4.18 | 4.06 | 4.11 | 1.48% | -0.17% | 3.66% | 34,029,500 | 140,085,000 | 123% | 4.12 | 2.80% | 4.05 | 1.20% | 4.04 | 1.03% | 3.97 | 0.66% | 0.31% | |
| 2022-06-23 | 3.96 | 4.05 | 3.94 | 4.05 | 2.27% | 1.12% | 2.82% | 26,547,200 | 106,310,000 | 102% | 4.01 | 0.38% | 4.00 | -0.42% | 3.99 | 0.50% | 3.94 | 0.41% | 0.26% | |
| 2022-06-22 | 4.00 | 4.04 | 3.94 | 3.96 | -0.50% | -0.75% | 0.94% | 23,948,800 | 95,544,000 | 95% | 3.99 | -0.15% | 4.01 | 0.55% | 3.97 | 0.48% | 3.92 | 0.33% | 0.25% | |
| 2022-06-21 | 4.08 | 4.09 | 3.95 | 3.98 | -1.24% | -0.40% | 1.79% | 26,853,300 | 107,318,000 | 107% | 4.00 | -1.07% | 3.99 | 0.66% | 3.96 | 0.71% | 3.91 | 0.23% | 0.24% |  |
| 2022-06-20 | 3.99 | 4.08 | 3.98 | 4.03 | 1.51% | -0.22% | 3.31% | 40,750,500 | 164,600,000 | 170% | 4.04 | 2.12% | 3.97 | 1.51% | 3.93 | 1.08% | 3.90 | 0.59% | 0.25% | |
| 2022-06-17 | 3.81 | 4.03 | 3.81 | 3.97 | 3.39% | 0.38% | 2.37% | 54,759,600 | 216,581,000 | 244% | 3.96 | 3.00% | 3.91 | 2.09% | 3.89 | 1.30% | 3.88 | 0.54% | 0.24% | |
| 2022-06-16 | 3.81 | 3.87 | 3.80 | 3.84 | 0.79% | 0.00% | -0.44% | 19,195,800 | 73,718,000 | 96% | 3.84 | -0.08% | 3.83 | -0.21% | 3.84 | 0.16% | 3.86 | -0.05% | 0.24% | |
| 2022-06-15 | 3.87 | 3.89 | 3.81 | 3.81 | -0.63% | -0.86% | -1.27% | 20,805,900 | 79,959,000 | 100% | 3.84 | 2.07% | 3.84 | 0.13% | 3.83 | -0.05% | 3.86 | 0.03% | 0.29% | |
| 除权分界线,2022年06月15日,10股派0.360元(以下数据已经复权) |
| 2022-06-14 | 3.81 | 3.84 | 3.69 | 3.83 | 0.00% | 1.83% | -0.62% | 22,059,200 | 83,856,000 | 99% | 3.77 | -1.83% | 3.83 | -0.16% | 3.83 | -0.62% | 3.86 | 0.05% | 0.36% | |
| 2022-06-13 | 3.79 | 3.87 | 3.77 | 3.83 | 0.52% | -0.03% | -0.57% | 16,219,200 | 62,791,000 | 77% | 3.84 | 1.13% | 3.84 | 0.10% | 3.86 | -0.34% | 3.86 | 0.29% | 0.37% | |
| 2022-06-10 | 3.73 | 3.81 | 3.71 | 3.81 | 1.87% | 0.58% | -0.81% | 13,229,900 | 50,640,000 | 61% | 3.79 | 0.50% | 3.83 | -0.65% | 3.87 | -0.21% | 3.85 | 0.18% | 0.36% | |
| 2022-06-09 | 3.86 | 3.86 | 3.72 | 3.74 | -2.60% | -0.77% | -2.45% | 17,519,400 | 66,729,000 | 78% | 3.77 | -1.10% | 3.86 | -0.90% | 3.88 | -0.16% | 3.84 | 0.26% | 0.38% | |
| 2022-06-08 | 3.89 | 3.89 | 3.74 | 3.84 | -0.77% | 0.76% | 0.42% | 23,633,900 | 91,007,000 | 103% | 3.82 | -1.42% | 3.89 | -0.26% | 3.88 | 0.10% | 3.83 | 0.29% | 0.37% | |
| 2022-06-07 | 3.92 | 3.92 | 3.83 | 3.87 | -0.77% | 0.10% | 1.49% | 19,706,200 | 76,974,000 | 87% | 3.87 | -0.46% | 3.90 | 0.41% | 3.88 | 0.57% | 3.82 | 0.32% | 0.38% | |
| 2022-06-06 | 3.86 | 3.91 | 3.83 | 3.90 | 1.04% | 0.41% | 2.60% | 21,747,400 | 85,340,000 | 96% | 3.89 | 1.15% | 3.89 | 0.67% | 3.86 | 0.81% | 3.81 | 0.45% | 0.40% | |
| 2022-06-02 | 3.82 | 3.89 | 3.80 | 3.86 | 0.52% | 0.52% | 2.01% | 24,842,800 | 96,393,000 | 110% | 3.84 | 0.50% | 3.86 | 0.81% | 3.83 | 0.61% | 3.79 | 0.56% | 0.41% | |
| 2022-06-01 | 3.88 | 3.89 | 3.79 | 3.84 | 0.52% | 0.50% | 2.04% | 26,353,400 | 101,746,000 | 119% | 3.83 | 0.47% | 3.83 | 1.00% | 3.80 | 0.77% | 3.77 | 0.51% | 0.38% | |
| 2022-05-31 | 3.75 | 3.87 | 3.71 | 3.82 | 2.41% | 0.45% | 2.03% | 32,486,900 | 124,848,000 | 156% | 3.81 | 2.78% | 3.79 | 1.09% | 3.77 | 0.75% | 3.75 | 0.67% | 0.36% | |
| 2022-05-30 | 3.68 | 3.73 | 3.66 | 3.73 | 1.36% | 0.81% | 0.30% | 15,007,200 | 56,134,000 | 78% | 3.70 | 0.03% | 3.75 | 0.11% | 3.75 | -0.13% | 3.72 | 0.13% | 0.33% | |
| 2022-05-27 | 3.74 | 3.75 | 3.65 | 3.68 | -1.34% | -0.51% | -0.91% | 18,251,900 | 68,235,000 | 96% | 3.70 | -0.75% | 3.75 | -0.05% | 3.75 | 0.03% | 3.72 | 0.22% | 0.41% | |
| 2022-05-26 | 3.78 | 3.78 | 3.67 | 3.73 | -0.80% | 0.08% | 0.65% | 22,271,600 | 83,896,000 | 123% | 3.73 | 0.89% | 3.75 | 0.03% | 3.75 | 0.51% | 3.71 | 0.35% | 0.45% | |
| 2022-05-25 | 3.62 | 3.76 | 3.59 | 3.76 | 3.86% | 1.78% | 1.81% | 26,044,300 | 97,261,000 | 151% | 3.70 | -0.32% | 3.75 | -0.03% | 3.73 | 0.32% | 3.70 | 0.22% | 0.44% | |
| 2022-05-24 | 3.75 | 3.78 | 3.62 | 3.62 | -3.46% | -2.32% | -1.76% | 24,115,800 | 90,332,000 | 147% | 3.71 | -0.54% | 3.75 | 0.70% | 3.72 | 0.60% | 3.69 | 0.38% | 0.42% | |
| 2022-05-23 | 3.72 | 3.75 | 3.69 | 3.75 | 0.81% | 0.64% | 2.15% | 20,339,300 | 76,590,000 | 134% | 3.73 | 0.87% | 3.72 | 0.90% | 3.70 | 0.65% | 3.68 | 0.49% | 0.29% | |
| 2022-05-20 | 3.69 | 3.73 | 3.64 | 3.72 | 1.09% | 0.70% | 1.83% | 20,384,300 | 76,111,000 | 143% | 3.70 | 1.76% | 3.69 | 1.12% | 3.67 | 0.66% | 3.66 | 0.55% | 0.15% | |
| 2022-05-19 | 3.57 | 3.70 | 3.55 | 3.68 | 0.00% | 1.38% | 1.29% | 21,140,900 | 77,588,000 | 156% | 3.63 | 0.55% | 3.65 | 0.25% | 3.65 | 0.30% | 3.64 | 0.25% | 0.02% | | |
|
