汉缆股份
sz002498 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.05
涨跌幅
-2.73%
成交量
33,389,100 股
成交额
203,324,720 元
换手率
1.00%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.15 | 6.05 | 6.18 | 6.04 | -2.73% | 33,389,100 | 203,324,720 | 1.00 |
| 2026-10-13 | 6.27 | 6.22 | 6.28 | 6.08 | -2.51% | 50,132,100 | 309,072,352 | 1.51 |
| 2026-10-12 | 6.16 | 6.38 | 6.47 | 6.12 | +2.24% | 66,710,800 | 424,294,368 | 2.01 |
| 2026-10-09 | 6.09 | 6.24 | 6.30 | 5.99 | +1.96% | 49,349,100 | 304,496,832 | 1.48 |
| 2026-10-08 | 6.17 | 6.12 | 6.19 | 6.06 | +0.16% | 28,488,800 | 174,733,248 | 0.86 |
| 2026-09-30 | 6.09 | 6.11 | 6.11 | 6.05 | +0.83% | 21,812,900 | 132,838,808 | 0.66 |
| 2026-09-29 | 6.05 | 6.06 | 6.12 | 6.04 | -0.66% | 24,271,200 | 147,562,096 | 0.73 |
| 2026-09-28 | 6.25 | 6.10 | 6.26 | 6.02 | -3.17% | 43,917,100 | 267,986,096 | 1.32 |
| 2026-09-24 | 6.27 | 6.30 | 6.31 | 6.22 | +0.48% | 36,412,900 | 228,589,632 | 1.09 |
| 2026-09-23 | 6.48 | 6.27 | 6.49 | 6.27 | -3.54% | 63,623,100 | 402,337,536 | 1.91 |
| 2026-09-22 | 6.61 | 6.50 | 6.66 | 6.48 | -2.11% | 64,519,800 | 422,900,832 | 1.94 |
| 2026-09-21 | 6.52 | 6.64 | 6.64 | 6.50 | +0.91% | 67,091,300 | 442,365,120 | 2.02 |
| 2026-09-18 | 6.39 | 6.58 | 6.90 | 6.36 | +3.30% | 103,299,000 | 685,777,280 | 3.11 |
| 2026-09-17 | 6.52 | 6.37 | 6.60 | 6.35 | -3.78% | 82,452,600 | 529,861,824 | 2.48 |
| 2026-09-16 | 6.47 | 6.62 | 6.70 | 6.41 | +1.22% | 78,403,200 | 517,683,744 | 2.36 |
| 2026-09-15 | 6.83 | 6.54 | 6.90 | 6.52 | -4.53% | 97,668,000 | 648,118,336 | 2.94 |
| 2026-09-14 | 7.00 | 6.85 | 7.13 | 6.79 | -2.14% | 120,346,800 | 832,701,248 | 3.62 |
| 2026-09-11 | 6.77 | 7.00 | 7.03 | 6.77 | +2.34% | 174,730,500 | 1,210,388,608 | 5.25 |
| 2026-09-10 | 7.06 | 6.84 | 7.15 | 6.83 | -3.39% | 202,175,200 | 1,408,505,728 | 6.08 |
| 2026-09-09 | 6.52 | 7.08 | 7.08 | 6.43 | +9.94% | 147,969,500 | 1,030,267,072 | 4.45 |
| 2026-09-08 | 6.44 | 6.44 | 6.53 | 6.36 | +0.00% | 53,803,600 | 345,886,912 | 1.62 |
| 2026-09-07 | 6.57 | 6.44 | 6.58 | 6.40 | -2.57% | 74,918,000 | 483,799,808 | 2.25 |
| 2026-09-04 | 6.70 | 6.61 | 6.85 | 6.55 | -3.78% | 121,632,200 | 813,638,912 | 3.66 |
| 2026-09-03 | 6.49 | 6.87 | 7.16 | 6.43 | +5.37% | 169,708,700 | 1,166,128,512 | 5.10 |
| 2026-09-02 | 6.30 | 6.52 | 6.66 | 6.21 | +2.84% | 116,346,700 | 757,620,096 | 3.50 |
| 2026-09-01 | 6.32 | 6.34 | 6.37 | 6.26 | +0.32% | 38,843,800 | 246,142,144 | 1.17 |
| 2026-08-31 | 6.38 | 6.32 | 6.42 | 6.23 | -2.17% | 50,685,900 | 319,033,344 | 1.52 |
| 2026-08-28 | 6.35 | 6.46 | 6.50 | 6.33 | +0.47% | 52,558,600 | 337,428,096 | 1.58 |
| 2026-08-27 | 6.33 | 6.43 | 6.43 | 6.23 | +0.63% | 57,509,600 | 365,875,072 | 1.73 |
| 2026-08-26 | 6.29 | 6.39 | 6.42 | 6.24 | +2.08% | 68,586,800 | 436,095,520 | 2.06 |
需要全历史数据与程序化访问？
查看 汉缆股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002498 获取全部历史日线。