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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 5.17 | 5.27 | 5.08 | 5.19 | 0.19% | 0.37% | -5.55% | 103,149,300 | 533,356,000 | 70% | 5.17 | -0.79% | 5.19 | -1.52% | 5.31 | -1.98% | 5.50 | 0.09% | 1.46% | |
| 2021-11-25 | 5.18 | 5.33 | 5.11 | 5.18 | 0.58% | -0.61% | -5.65% | 127,263,000 | 663,306,000 | 86% | 5.21 | 0.75% | 5.27 | -1.99% | 5.41 | -3.22% | 5.49 | 0.09% | 1.66% | |
| 2021-11-24 | 5.28 | 5.32 | 5.11 | 5.15 | -3.38% | -0.44% | -6.11% | 106,443,000 | 550,615,000 | 74% | 5.17 | -3.96% | 5.37 | -2.93% | 5.59 | -1.46% | 5.49 | 0.35% | 1.73% | |
| 2021-11-23 | 5.57 | 5.59 | 5.29 | 5.33 | -4.14% | -1.04% | -2.49% | 142,739,400 | 768,803,000 | 103% | 5.39 | -2.46% | 5.54 | -3.44% | 5.68 | 0.07% | 5.47 | 0.64% | 1.84% | |
| 2021-11-22 | 5.71 | 5.76 | 5.35 | 5.56 | -1.42% | 0.69% | 2.38% | 133,636,900 | 737,884,000 | 103% | 5.52 | -3.21% | 5.73 | -0.92% | 5.67 | 0.44% | 5.43 | 1.36% | 1.89% |  |
| 2021-11-19 | 5.76 | 5.92 | 5.59 | 5.64 | -1.40% | -1.14% | 5.26% | 138,168,600 | 788,270,000 | 113% | 5.71 | -2.65% | 5.79 | 1.49% | 5.65 | 1.62% | 5.36 | 1.90% | 1.88% | |
| 2021-11-18 | 6.09 | 6.09 | 5.69 | 5.72 | -2.56% | -2.39% | 8.79% | 255,326,300 | 1,496,088,000 | 226% | 5.86 | 2.07% | 5.70 | 4.11% | 5.56 | 4.08% | 5.26 | 4.24% | 1.74% | |
| 2021-11-17 | 5.34 | 5.87 | 5.30 | 5.87 | 9.93% | 2.25% | 16.38% | 165,028,600 | 947,502,000 | 165% | 5.74 | 8.69% | 5.48 | 4.64% | 5.34 | 4.01% | 5.04 | 2.94% | 1.46% | |
| 2021-11-16 | 5.20 | 5.45 | 5.10 | 5.34 | 2.30% | 1.10% | 8.98% | 112,329,600 | 593,311,000 | 119% | 5.28 | 1.30% | 5.23 | 1.87% | 5.13 | 1.68% | 4.90 | 1.64% | 1.16% | |
| 2021-11-15 | 5.20 | 5.29 | 5.13 | 5.22 | 0.00% | 0.12% | 8.28% | 84,386,800 | 439,975,000 | 94% | 5.21 | 0.17% | 5.14 | 1.48% | 5.05 | 1.84% | 4.82 | 1.32% | 1.03% | |
| 2021-11-12 | 4.89 | 5.39 | 4.88 | 5.22 | 6.10% | 0.29% | 9.71% | 136,999,500 | 713,123,000 | 155% | 5.21 | 5.64% | 5.06 | 2.80% | 4.96 | 3.10% | 4.76 | 2.15% | 0.98% | |
| 2021-11-11 | 4.96 | 5.02 | 4.88 | 4.92 | -1.20% | -0.14% | 5.62% | 76,008,700 | 374,479,000 | 91% | 4.93 | -1.04% | 4.92 | 1.30% | 4.81 | 1.37% | 4.66 | 0.78% | 0.77% | |
| 2021-11-10 | 4.87 | 5.10 | 4.80 | 4.98 | 2.05% | 0.02% | 7.75% | 114,715,500 | 571,208,000 | 146% | 4.98 | 2.58% | 4.86 | 3.10% | 4.74 | 2.02% | 4.62 | 1.43% | 0.75% | |
| 2021-11-09 | 4.79 | 4.95 | 4.74 | 4.88 | 2.31% | 0.54% | 7.09% | 94,805,000 | 460,154,000 | 130% | 4.85 | 2.06% | 4.72 | 1.70% | 4.65 | 1.66% | 4.56 | 1.09% | 0.67% | |
| 2021-11-08 | 4.57 | 4.89 | 4.53 | 4.77 | 6.24% | 0.29% | 5.81% | 122,629,200 | 583,246,000 | 182% | 4.76 | 5.25% | 4.64 | 2.34% | 4.57 | 1.62% | 4.51 | 1.33% | 0.60% | |
| 2021-11-05 | 4.63 | 4.64 | 4.46 | 4.49 | -3.44% | -0.64% | 0.92% | 92,731,700 | 419,019,000 | 154% | 4.52 | -1.93% | 4.53 | 0.60% | 4.50 | 0.87% | 4.45 | 0.45% | 0.43% | |
| 2021-11-04 | 4.28 | 4.72 | 4.26 | 4.65 | 8.39% | 0.91% | 4.99% | 138,370,000 | 637,604,000 | 266% | 4.61 | 7.46% | 4.50 | 2.09% | 4.46 | 1.78% | 4.43 | 1.49% | 0.25% | |
| 2021-11-03 | 4.43 | 4.44 | 4.23 | 4.29 | -2.94% | 0.05% | -1.70% | 40,701,600 | 174,521,000 | 93% | 4.29 | -2.92% | 4.41 | 0.36% | 4.38 | -0.34% | 4.36 | -0.07% | 0.02% | |
| 2021-11-02 | 4.55 | 4.56 | 4.35 | 4.42 | -2.86% | 0.07% | 1.21% | 68,154,100 | 301,057,000 | 167% | 4.42 | -1.19% | 4.40 | 0.07% | 4.40 | 0.30% | 4.37 | 0.30% | -0.03% | |
| 2021-11-01 | 4.32 | 4.55 | 4.27 | 4.55 | 5.32% | 1.79% | 4.50% | 78,224,900 | 349,629,000 | 214% | 4.47 | 4.91% | 4.39 | 1.01% | 4.39 | 1.11% | 4.35 | 0.90% | -0.08% | |
| 2021-10-29 | 4.45 | 4.45 | 4.14 | 4.32 | -2.04% | 1.38% | 0.12% | 54,523,500 | 232,335,000 | 166% | 4.26 | -3.58% | 4.35 | -0.84% | 4.34 | -0.32% | 4.32 | 0.00% | -0.22% | |
| 2021-10-28 | 4.38 | 4.52 | 4.34 | 4.41 | 0.23% | -0.20% | 2.20% | 41,037,700 | 181,340,000 | 144% | 4.42 | 0.66% | 4.39 | 0.90% | 4.35 | 0.60% | 4.32 | 0.56% | -0.36% | |
| 2021-10-27 | 4.30 | 4.43 | 4.30 | 4.40 | 2.09% | 0.23% | 2.54% | 42,488,600 | 186,513,000 | 159% | 4.39 | 1.36% | 4.35 | 1.21% | 4.33 | 0.65% | 4.29 | 0.68% | -0.59% | |
| 2021-10-26 | 4.34 | 4.38 | 4.28 | 4.31 | -0.23% | -0.48% | 1.13% | 28,639,700 | 124,031,000 | 114% | 4.33 | 0.93% | 4.29 | 0.21% | 4.30 | 0.00% | 4.26 | 0.33% | -0.79% | |
| 2021-10-25 | 4.18 | 4.33 | 4.18 | 4.32 | 3.10% | 0.68% | 1.69% | 26,193,400 | 112,383,000 | 98% | 4.29 | 0.94% | 4.29 | -0.02% | 4.30 | 0.35% | 4.25 | -0.35% | -0.88% | |
| 2021-10-22 | 4.27 | 4.32 | 4.18 | 4.19 | -2.33% | -1.43% | -1.71% | 22,365,400 | 95,077,000 | 78% | 4.25 | -1.37% | 4.29 | -0.60% | 4.28 | 0.31% | 4.26 | -1.39% | -0.90% | |
| 2021-10-21 | 4.30 | 4.36 | 4.27 | 4.29 | -0.23% | -0.46% | -0.76% | 24,701,500 | 106,464,000 | 79% | 4.31 | 0.35% | 4.31 | 0.72% | 4.27 | 0.38% | 4.32 | -0.76% | -0.79% | |
| 2021-10-20 | 4.24 | 4.33 | 4.23 | 4.30 | 0.47% | 0.12% | -1.29% | 24,328,800 | 104,491,000 | 71% | 4.30 | -0.72% | 4.28 | 0.75% | 4.25 | 0.64% | 4.36 | -0.57% | -0.75% | |
| 2021-10-19 | 4.28 | 4.39 | 4.25 | 4.28 | 1.18% | -1.06% | -2.31% | 32,094,600 | 138,834,000 | 85% | 4.33 | 2.56% | 4.25 | 1.00% | 4.23 | 0.57% | 4.38 | -0.18% | -0.77% | |
| 2021-10-18 | 4.16 | 4.26 | 4.14 | 4.23 | 0.00% | 0.28% | -3.62% | 27,812,200 | 117,315,000 | 69% | 4.22 | 1.10% | 4.21 | 0.57% | 4.20 | -1.04% | 4.39 | -0.48% | -0.87% | | |
|
