汇源通信 sz.000586
17.99
+2.10%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.62 | 18.14 | 17.02 | 17.99 | +2.10% | 2.95 | 8.74% |
| 2026-05-22 | 17.66 | 17.73 | 16.91 | 17.62 | -2.00% | 3.19 | 9.56% |
| 2026-05-21 | 19.68 | 19.79 | 17.98 | 17.98 | -10.01% | 4.53 | 12.85% |
| 2026-05-20 | 20.06 | 20.45 | 19.82 | 19.98 | -2.87% | 6.31 | 16.47% |
| 2026-05-19 | 19.07 | 20.57 | 19.03 | 20.57 | +10.00% | 3.73 | 9.57% |
| 2026-05-18 | 18.17 | 18.89 | 18.17 | 18.70 | +2.92% | 2.36 | 6.62% |
| 2026-05-15 | 18.87 | 19.18 | 18.01 | 18.17 | -4.22% | 3.26 | 9.30% |
| 2026-05-14 | 19.71 | 20.01 | 18.92 | 18.97 | -5.15% | 4.28 | 11.57% |
| 2026-05-13 | 18.90 | 20.70 | 18.86 | 20.00 | +4.22% | 6.26 | 16.43% |
| 2026-05-12 | 19.50 | 19.81 | 19.01 | 19.19 | -0.67% | 4.00 | 10.83% |
| 2026-05-11 | 20.08 | 20.11 | 18.90 | 19.32 | -2.87% | 4.71 | 12.77% |
| 2026-05-08 | 18.99 | 19.99 | 18.80 | 19.89 | +2.31% | 6.33 | 16.92% |
| 2026-05-07 | 18.80 | 19.72 | 18.42 | 19.44 | +6.35% | 6.14 | 16.85% |
| 2026-05-06 | 17.95 | 18.48 | 17.93 | 18.28 | +3.22% | 2.73 | 7.84% |
| 2026-04-30 | 18.00 | 18.08 | 17.38 | 17.71 | -1.67% | 1.97 | 5.84% |
| 2026-04-29 | 17.88 | 18.36 | 17.72 | 18.01 | -0.11% | 2.27 | 6.58% |
| 2026-04-28 | 18.02 | 18.47 | 17.80 | 18.03 | -4.20% | 3.14 | 9.11% |
| 2026-04-27 | 18.43 | 18.94 | 18.32 | 18.82 | +2.17% | 3.91 | 10.98% |
| 2026-04-24 | 18.94 | 19.13 | 18.18 | 18.42 | -3.76% | 4.38 | 12.39% |
| 2026-04-23 | 20.30 | 20.38 | 18.94 | 19.14 | -7.49% | 6.92 | 18.60% |