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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.52 | 13.10 | 12.31 | 12.70 | +1.68% | 1.61 | 6.57% |
| 2025-08-19 | 12.29 | 12.52 | 12.15 | 12.49 | +1.96% | 1.24 | 5.19% |
| 2025-08-18 | 12.40 | 12.53 | 12.23 | 12.25 | -1.21% | 1.32 | 5.52% |
| 2025-08-15 | 12.31 | 12.45 | 12.26 | 12.40 | +1.22% | 0.88 | 3.69% |
| 2025-08-14 | 12.59 | 12.61 | 12.24 | 12.25 | -2.16% | 1.05 | 4.37% |
| 2025-08-13 | 12.58 | 12.64 | 12.46 | 12.52 | +0.24% | 1.13 | 4.67% |
| 2025-08-12 | 12.73 | 12.77 | 12.46 | 12.49 | -1.65% | 1.72 | 7.07% |
| 2025-08-11 | 12.90 | 13.16 | 12.61 | 12.70 | -1.09% | 2.34 | 9.50% |
| 2025-08-08 | 12.57 | 12.99 | 12.40 | 12.84 | +1.66% | 2.44 | 9.91% |
| 2025-08-07 | 12.43 | 12.83 | 12.26 | 12.63 | +2.18% | 2.40 | 9.91% |
| 2025-08-06 | 12.32 | 12.64 | 12.32 | 12.36 | -2.75% | 2.63 | 10.94% |
| 2025-08-05 | 12.18 | 13.27 | 12.13 | 12.71 | +5.39% | 3.69 | 15.12% |
| 2025-08-04 | 11.87 | 12.09 | 11.71 | 12.06 | +1.52% | 0.66 | 2.85% |
| 2025-08-01 | 11.80 | 12.00 | 11.65 | 11.88 | +1.02% | 0.67 | 2.91% |
| 2025-07-31 | 11.75 | 12.20 | 11.70 | 11.76 | -0.51% | 0.79 | 3.42% |
| 2025-07-30 | 11.77 | 11.88 | 11.60 | 11.82 | +0.42% | 0.51 | 2.25% |
| 2025-07-29 | 11.63 | 11.82 | 11.53 | 11.77 | +1.12% | 0.52 | 2.29% |
| 2025-07-28 | 11.45 | 11.69 | 11.42 | 11.64 | +1.75% | 0.46 | 2.06% |
| 2025-07-25 | 11.38 | 11.47 | 11.35 | 11.44 | +0.44% | 0.32 | 1.43% |
| 2025-07-24 | 11.34 | 11.45 | 11.29 | 11.39 | +0.44% | 0.41 | 1.86% |