| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.65 | 5.86 | 0.19 | 3.35% | 5.60 | 6.07 | 2234548 | 131647.03 | 6.72% |
| 2026-02-05 | 5.83 | 5.67 | -0.24 | -4.06% | 5.66 | 5.91 | 1639748 | 93959.09 | 4.93% |
| 2026-02-04 | 5.83 | 5.91 | 0.02 | 0.34% | 5.70 | 6.12 | 2541256 | 150226.58 | 7.64% |
| 2026-02-03 | 5.59 | 5.89 | 0.25 | 4.43% | 5.49 | 5.96 | 3225346 | 186114.02 | 9.70% |
| 2026-02-02 | 5.27 | 5.64 | 0.51 | 9.94% | 5.27 | 5.64 | 1744634 | 96363.55 | 5.24% |
| 2026-01-30 | 5.30 | 5.13 | -0.36 | -6.56% | 4.97 | 5.35 | 1934401 | 98961.70 | 5.81% |
| 2026-01-29 | 5.69 | 5.49 | -0.43 | -7.26% | 5.48 | 5.73 | 2538280 | 141949.59 | 7.63% |
| 2026-01-28 | 5.64 | 5.92 | 0.26 | 4.59% | 5.46 | 6.15 | 3666632 | 211627.94 | 11.02% |
| 2026-01-27 | 5.85 | 5.66 | -0.51 | -8.27% | 5.55 | 5.95 | 3538153 | 200483.45 | 10.64% |
| 2026-01-26 | 5.99 | 6.17 | 0.23 | 3.87% | 5.86 | 6.53 | 4250080 | 263897.69 | 12.78% |
| 2026-01-23 | 5.76 | 5.94 | -0.11 | -1.82% | 5.64 | 6.30 | 4316599 | 259766.94 | 12.98% |
| 2026-01-22 | 5.40 | 6.05 | 0.36 | 6.33% | 5.18 | 6.20 | 5528848 | 313333.84 | 16.62% |
| 2026-01-21 | 5.74 | 5.69 | 0.41 | 7.77% | 5.45 | 5.81 | 4885848 | 279716.19 | 14.69% |
| 2026-01-20 | 5.28 | 5.28 | 0.48 | 10.00% | 5.28 | 5.28 | 181510 | 9583.71 | 0.55% |
| 2026-01-19 | 4.80 | 4.80 | 0.44 | 10.09% | 4.80 | 4.80 | 313913 | 15067.83 | 0.94% |
| 2026-01-16 | 4.12 | 4.36 | 0.40 | 10.10% | 4.12 | 4.36 | 921522 | 39620.32 | 2.77% |
| 2026-01-15 | 3.95 | 3.96 | -0.02 | -0.50% | 3.91 | 4.00 | 463224 | 18290.18 | 1.39% |
| 2026-01-14 | 4.00 | 3.98 | -0.03 | -0.75% | 3.94 | 4.07 | 723165 | 29035.71 | 2.17% |
| 2026-01-13 | 4.03 | 4.01 | -0.01 | -0.25% | 3.94 | 4.08 | 752952 | 30181.84 | 2.26% |
| 2026-01-12 | 4.02 | 4.02 | 0.01 | 0.25% | 3.97 | 4.03 | 505303 | 20234.12 | 1.52% |
| 2026-01-09 | 4.01 | 4.01 | 0.01 | 0.25% | 3.96 | 4.04 | 493375 | 19750.64 | 1.48% |
| 2026-01-08 | 3.93 | 4.00 | 0.04 | 1.01% | 3.91 | 4.03 | 460929 | 18399.12 | 1.39% |
| 2026-01-07 | 3.92 | 3.96 | 0.04 | 1.02% | 3.88 | 4.01 | 519740 | 20591.05 | 1.56% |
| 2026-01-06 | 3.83 | 3.92 | 0.10 | 2.62% | 3.81 | 3.92 | 486810 | 18853.18 | 1.46% |
| 2026-01-05 | 3.84 | 3.82 | -0.01 | -0.26% | 3.80 | 3.87 | 413808 | 15836.88 | 1.24% |
| 2025-12-31 | 3.84 | 3.83 | -0.02 | -0.52% | 3.76 | 3.88 | 393535 | 14992.93 | 1.18% |
| 2025-12-30 | 3.85 | 3.85 | -0.02 | -0.52% | 3.83 | 3.91 | 349733 | 13541.09 | 1.05% |
| 2025-12-29 | 3.90 | 3.87 | -0.02 | -0.51% | 3.85 | 3.95 | 427413 | 16623.12 | 1.28% |
| 2025-12-26 | 3.87 | 3.89 | 0.02 | 0.52% | 3.84 | 3.92 | 389993 | 15125.57 | 1.17% |
| 2025-12-25 | 3.87 | 3.87 | -0.02 | -0.51% | 3.84 | 3.89 | 359787 | 13903.59 | 1.08% |
| 2025-12-24 | 3.80 | 3.89 | 0.08 | 2.10% | 3.77 | 3.96 | 500648 | 19407.91 | 1.50% |
| 2025-12-23 | 3.86 | 3.81 | -0.04 | -1.04% | 3.79 | 3.88 | 373234 | 14287.06 | 1.12% |
| 2025-12-22 | 3.86 | 3.85 | -0.03 | -0.77% | 3.84 | 3.92 | 462768 | 17906.76 | 1.39% |
| 2025-12-19 | 3.84 | 3.88 | 0.06 | 1.57% | 3.82 | 3.91 | 510630 | 19775.01 | 1.53% |
| 2025-12-18 | 3.84 | 3.82 | -0.04 | -1.04% | 3.78 | 3.86 | 443023 | 16977.46 | 1.33% |
| 2025-12-17 | 3.90 | 3.86 | -0.04 | -1.03% | 3.75 | 3.91 | 554154 | 21199.88 | 1.67% |
| 2025-12-16 | 3.98 | 3.90 | -0.10 | -2.50% | 3.86 | 4.00 | 621766 | 24282.39 | 1.87% |
| 2025-12-15 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.10 | 1076760 | 43403.53 | 3.24% |
| 2025-12-12 | 3.95 | 4.04 | 0.07 | 1.76% | 3.90 | 4.11 | 1969734 | 79020.20 | 5.92% |
| 2025-12-11 | 3.71 | 3.97 | 0.28 | 7.59% | 3.71 | 4.06 | 1865670 | 74301.53 | 5.61% |
| 2025-12-10 | 3.69 | 3.69 | -0.02 | -0.54% | 3.63 | 3.71 | 301179 | 11049.41 | 0.91% |
| 2025-12-09 | 3.76 | 3.71 | -0.06 | -1.59% | 3.68 | 3.80 | 355322 | 13219.12 | 1.07% |
| 2025-12-08 | 3.85 | 3.77 | -0.09 | -2.33% | 3.76 | 3.87 | 573370 | 21759.37 | 1.72% |
| 2025-12-05 | 3.58 | 3.86 | 0.26 | 7.22% | 3.57 | 3.88 | 825344 | 31033.14 | 2.48% |
| 2025-12-04 | 3.60 | 3.60 | -0.01 | -0.28% | 3.57 | 3.61 | 207831 | 7461.04 | 0.62% |
| 2025-12-03 | 3.60 | 3.61 | 0.03 | 0.84% | 3.59 | 3.65 | 349474 | 12650.24 | 1.05% |
| 2025-12-02 | 3.57 | 3.58 | 0.01 | 0.28% | 3.53 | 3.59 | 269959 | 9621.81 | 0.81% |
| 2025-12-01 | 3.54 | 3.57 | 0.02 | 0.56% | 3.54 | 3.57 | 255810 | 9094.69 | 0.77% |
| 2025-11-28 | 3.53 | 3.55 | 0.03 | 0.85% | 3.51 | 3.56 | 224134 | 7930.44 | 0.67% |
| 2025-11-27 | 3.54 | 3.52 | -0.02 | -0.56% | 3.51 | 3.56 | 219789 | 7787.99 | 0.66% |
| 2025-11-26 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.57 | 230413 | 8182.78 | 0.69% |
| 2025-11-25 | 3.57 | 3.55 | 0.00 | 0.00% | 3.53 | 3.58 | 282548 | 10064.45 | 0.85% |
| 2025-11-24 | 3.54 | 3.55 | 0.02 | 0.57% | 3.53 | 3.58 | 292844 | 10412.12 | 0.88% |
| 2025-11-21 | 3.68 | 3.53 | -0.17 | -4.59% | 3.53 | 3.69 | 431917 | 15487.17 | 1.30% |
| 2025-11-20 | 3.73 | 3.70 | -0.02 | -0.54% | 3.69 | 3.76 | 250946 | 9332.23 | 0.75% |
| 2025-11-19 | 3.79 | 3.72 | -0.07 | -1.85% | 3.70 | 3.81 | 295005 | 11029.76 | 0.89% |
| 2025-11-18 | 3.88 | 3.79 | -0.10 | -2.57% | 3.77 | 3.89 | 308740 | 11748.08 | 0.93% |
| 2025-11-17 | 3.92 | 3.89 | -0.04 | -1.02% | 3.85 | 3.94 | 295116 | 11452.44 | 0.89% |
| 2025-11-14 | 3.97 | 3.93 | -0.05 | -1.26% | 3.93 | 4.00 | 368624 | 14611.79 | 1.11% |
| 2025-11-13 | 3.94 | 3.98 | 0.04 | 1.02% | 3.91 | 3.99 | 280366 | 11112.79 | 0.84% |
| 2025-11-12 | 4.01 | 3.94 | -0.09 | -2.23% | 3.92 | 4.02 | 358068 | 14186.68 | 1.08% |
| 2025-11-11 | 3.98 | 4.03 | 0.04 | 1.00% | 3.98 | 4.12 | 419800 | 16983.97 | 1.26% |
| 2025-11-10 | 4.01 | 3.99 | -0.01 | -0.25% | 3.93 | 4.03 | 442970 | 17616.33 | 1.33% |
| 2025-11-07 | 4.01 | 4.00 | -0.05 | -1.23% | 3.97 | 4.08 | 582599 | 23398.02 | 1.75% |
| 2025-11-06 | 3.99 | 4.05 | 0.06 | 1.50% | 3.99 | 4.11 | 855034 | 34628.84 | 2.57% |
| 2025-11-05 | 3.81 | 3.99 | 0.15 | 3.91% | 3.79 | 4.01 | 793906 | 31308.40 | 2.39% |
| 2025-11-04 | 3.82 | 3.84 | 0.02 | 0.52% | 3.81 | 3.88 | 421972 | 16244.79 | 1.27% |
| 2025-11-03 | 3.75 | 3.82 | 0.07 | 1.87% | 3.75 | 3.84 | 451471 | 17160.29 | 1.36% |
| 2025-10-31 | 3.75 | 3.75 | 0.03 | 0.81% | 3.72 | 3.79 | 437037 | 16412.44 | 1.31% |
| 2025-10-30 | 3.75 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 276628 | 10314.64 | 0.83% |
| 2025-10-29 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.76 | 255066 | 9551.92 | 0.77% |
| 2025-10-28 | 3.73 | 3.72 | 0.00 | 0.00% | 3.70 | 3.76 | 224888 | 8387.41 | 0.68% |
| 2025-10-27 | 3.72 | 3.72 | 0.02 | 0.54% | 3.69 | 3.75 | 288378 | 10748.18 | 0.87% |
| 2025-10-24 | 3.74 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 232661 | 8631.31 | 0.70% |
| 2025-10-23 | 3.69 | 3.74 | 0.04 | 1.08% | 3.65 | 3.75 | 323893 | 11989.62 | 0.97% |
| 2025-10-22 | 3.68 | 3.70 | 0.00 | 0.00% | 3.66 | 3.72 | 265728 | 9806.81 | 0.80% |
| 2025-10-21 | 3.63 | 3.70 | 0.07 | 1.93% | 3.62 | 3.71 | 390815 | 14427.24 | 1.17% |
| 2025-10-20 | 3.57 | 3.63 | 0.09 | 2.54% | 3.56 | 3.66 | 377200 | 13664.51 | 1.13% |
| 2025-10-17 | 3.73 | 3.54 | -0.22 | -5.85% | 3.53 | 3.75 | 568882 | 20566.08 | 1.71% |
| 2025-10-16 | 3.79 | 3.76 | -0.02 | -0.53% | 3.73 | 3.80 | 262560 | 9849.88 | 0.79% |
汉缆股份(002498)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
